ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035150/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14920,-130,5,-0.86,508194880,33790,52.52,14940,15270,14820,19560,10540,15050,15039.80,7.24,0,8011,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3171,8.30,1.63,12,0.16,1798.00,9159.00,16900,20240626,-11.72,10540,20240308,41.56,15950,-6.46,20250225,12500,19.36,20250110,16900,-11.72,20240626,10540,41.56,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,150417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-100,5,-0.66,444936710,29551,45.93,14940,15270,14820,19560,10540,15050,15056.57,7.24,0,9027,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3177,8.31,1.63,12,0.14,1798.00,9159.00,16900,20240626,-11.54,10540,20240308,41.84,15950,-6.27,20250225,12500,19.60,20250110,16900,-11.54,20240626,10540,41.84,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,-60,5,-0.40,382607030,25390,39.47,14940,15270,14820,19560,10540,15050,15069.20,7.24,0,9672,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3185,8.34,1.64,12,0.12,1798.00,9159.00,16900,20240626,-11.30,10540,20240308,42.22,15950,-6.02,20250225,12500,19.92,20250110,16900,-11.30,20240626,10540,42.22,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,130416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14990,-60,5,-0.40,329525080,21857,33.97,14940,15270,14820,19560,10540,15050,15076.41,7.24,0,8929,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3185,8.34,1.64,12,0.10,1798.00,9159.00,16900,20240626,-11.30,10540,20240308,42.22,15950,-6.02,20250225,12500,19.92,20250110,16900,-11.30,20240626,10540,42.22,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,120417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-80,5,-0.53,265970080,17624,27.39,14940,15270,14820,19560,10540,15050,15091.36,7.24,0,8182,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3181,8.33,1.63,12,0.08,1798.00,9159.00,16900,20240626,-11.42,10540,20240308,42.03,15950,-6.14,20250225,12500,19.76,20250110,16900,-11.42,20240626,10540,42.03,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,110416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15030,-20,5,-0.13,193761140,12807,19.91,14940,15270,14820,19560,10540,15050,15129.32,7.24,0,6254,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3194,8.36,1.64,12,0.06,1798.00,9159.00,16900,20240626,-11.07,10540,20240308,42.60,15950,-5.77,20250225,12500,20.24,20250110,16900,-11.07,20240626,10540,42.60,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,100414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15210,160,2,1.06,117796430,7785,12.10,14940,15210,14820,19560,10540,15050,15131.20,7.24,0,5071,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3232,8.46,1.66,12,0.04,1798.00,9159.00,16900,20240626,-10.00,10540,20240308,44.31,15950,-4.64,20250225,12500,21.68,20250110,16900,-10.00,20240626,10540,44.31,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250307,090417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14970,-80,5,-0.53,3373580,226,0.35,14940,15030,14820,19560,10540,15050,14927.35,7.24,0,114,15376,15212,14956,14792,14536,15295,14875,141,4510,500,10830,10,1,21250000,3181,8.33,1.63,12,0.00,1798.00,9159.00,16900,20240626,-11.42,10540,20240308,42.03,15950,-6.14,20250225,12500,19.76,20250110,16900,-11.42,20240626,10540,42.03,20240308,1.16,N,035150,500,141 억,,1538658,N,N,9,N,00,N
20250306,160414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,10,2,0.07,960421210,64335,73.85,15000,15120,14700,19550,10530,15040,14928.44,7.24,0,22114,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3198,8.37,1.64,12,0.30,1798.00,9159.00,16900,20240626,-10.95,10540,20240308,42.79,15950,-5.64,20250225,12500,20.40,20250110,16900,-10.95,20240626,10540,42.79,20240308,1.20,N,035150,500,141 억,,1538311,N,N,9,N,00,N
20250306,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,0,3,0.00,931655370,62422,71.65,15000,15120,14700,19550,10530,15040,14925.11,7.24,0,21700,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3196,8.36,1.64,12,0.29,1798.00,9159.00,16900,20240626,-11.01,10540,20240308,42.69,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,10540,42.69,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,140413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14940,-100,5,-0.66,792415760,53136,61.00,15000,15120,14700,19550,10530,15040,14912.97,7.24,0,19719,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3175,8.31,1.63,12,0.25,1798.00,9159.00,16900,20240626,-11.60,10540,20240308,41.75,15950,-6.33,20250225,12500,19.52,20250110,16900,-11.60,20240626,10540,41.75,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160415 55 60.00 KOSPI 화학 N N N Y 60 N 14920 -130 5 -0.86 508194880 33790 52.52 14940 15270 14820 19560 10540 15050 15039.80 7.24 0 8011 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3171 8.30 1.63 12 0.16 1798.00 9159.00 16900 20240626 -11.72 10540 20240308 41.56 15950 -6.46 20250225 12500 19.36 20250110 16900 -11.72 20240626 10540 41.56 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
3 20250307 150417 55 60.00 KOSPI 화학 N N N Y 60 N 14950 -100 5 -0.66 444936710 29551 45.93 14940 15270 14820 19560 10540 15050 15056.57 7.24 0 9027 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3177 8.31 1.63 12 0.14 1798.00 9159.00 16900 20240626 -11.54 10540 20240308 41.84 15950 -6.27 20250225 12500 19.60 20250110 16900 -11.54 20240626 10540 41.84 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
4 20250307 140415 55 60.00 KOSPI 화학 N N N Y 60 N 14990 -60 5 -0.40 382607030 25390 39.47 14940 15270 14820 19560 10540 15050 15069.20 7.24 0 9672 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3185 8.34 1.64 12 0.12 1798.00 9159.00 16900 20240626 -11.30 10540 20240308 42.22 15950 -6.02 20250225 12500 19.92 20250110 16900 -11.30 20240626 10540 42.22 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
5 20250307 130416 55 60.00 KOSPI 화학 N N N Y 60 N 14990 -60 5 -0.40 329525080 21857 33.97 14940 15270 14820 19560 10540 15050 15076.41 7.24 0 8929 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3185 8.34 1.64 12 0.10 1798.00 9159.00 16900 20240626 -11.30 10540 20240308 42.22 15950 -6.02 20250225 12500 19.92 20250110 16900 -11.30 20240626 10540 42.22 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
6 20250307 120417 55 60.00 KOSPI 화학 N N N Y 60 N 14970 -80 5 -0.53 265970080 17624 27.39 14940 15270 14820 19560 10540 15050 15091.36 7.24 0 8182 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3181 8.33 1.63 12 0.08 1798.00 9159.00 16900 20240626 -11.42 10540 20240308 42.03 15950 -6.14 20250225 12500 19.76 20250110 16900 -11.42 20240626 10540 42.03 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
7 20250307 110416 55 60.00 KOSPI 화학 N N N Y 60 N 15030 -20 5 -0.13 193761140 12807 19.91 14940 15270 14820 19560 10540 15050 15129.32 7.24 0 6254 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3194 8.36 1.64 12 0.06 1798.00 9159.00 16900 20240626 -11.07 10540 20240308 42.60 15950 -5.77 20250225 12500 20.24 20250110 16900 -11.07 20240626 10540 42.60 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
8 20250307 100414 55 60.00 KOSPI 화학 N N N Y 60 N 15210 160 2 1.06 117796430 7785 12.10 14940 15210 14820 19560 10540 15050 15131.20 7.24 0 5071 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3232 8.46 1.66 12 0.04 1798.00 9159.00 16900 20240626 -10.00 10540 20240308 44.31 15950 -4.64 20250225 12500 21.68 20250110 16900 -10.00 20240626 10540 44.31 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
9 20250307 090417 55 60.00 KOSPI 화학 N N N Y 60 N 14970 -80 5 -0.53 3373580 226 0.35 14940 15030 14820 19560 10540 15050 14927.35 7.24 0 114 15376 15212 14956 14792 14536 15295 14875 141 4510 500 10830 10 1 21250000 3181 8.33 1.63 12 0.00 1798.00 9159.00 16900 20240626 -11.42 10540 20240308 42.03 15950 -6.14 20250225 12500 19.76 20250110 16900 -11.42 20240626 10540 42.03 20240308 1.16 N 035150 500 141 억 1538658 N N 9 N 00 N
10 20250306 160414 55 60.00 KOSPI 화학 N N N Y 60 N 15050 10 2 0.07 960421210 64335 73.85 15000 15120 14700 19550 10530 15040 14928.44 7.24 0 22114 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3198 8.37 1.64 12 0.30 1798.00 9159.00 16900 20240626 -10.95 10540 20240308 42.79 15950 -5.64 20250225 12500 20.40 20250110 16900 -10.95 20240626 10540 42.79 20240308 1.20 N 035150 500 141 억 1538311 N N 9 N 00 N
11 20250306 150413 55 60.00 KOSPI 화학 N N N Y 60 N 15040 0 3 0.00 931655370 62422 71.65 15000 15120 14700 19550 10530 15040 14925.11 7.24 0 21700 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3196 8.36 1.64 12 0.29 1798.00 9159.00 16900 20240626 -11.01 10540 20240308 42.69 15950 -5.71 20250225 12500 20.32 20250110 16900 -11.01 20240626 10540 42.69 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
12 20250306 140413 55 60.00 KOSPI 화학 N N N Y 60 N 14940 -100 5 -0.66 792415760 53136 61.00 15000 15120 14700 19550 10530 15040 14912.97 7.24 0 19719 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3175 8.31 1.63 12 0.25 1798.00 9159.00 16900 20240626 -11.60 10540 20240308 41.75 15950 -6.33 20250225 12500 19.52 20250110 16900 -11.60 20240626 10540 41.75 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N