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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078520/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
20250318,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-40,5,-0.57,405232450,57537,28.12,7130,7130,7000,9190,4950,7070,7043.09,10.06,0,-8501,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1829,30.04,2.09,12,0.22,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.53,N,078520,500,135 억,,2616524,N,N,23,N,00,N
20250318,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-40,5,-0.57,386257145,54837,26.80,7130,7130,7000,9190,4950,7070,7043.73,10.06,0,-7994,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1829,30.04,2.09,12,0.21,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,7490,-6.14,20250220,6510,7.99,20250203,11780,-40.32,20240531,6130,14.68,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-60,5,-0.85,369604565,52465,25.64,7130,7130,7000,9190,4950,7070,7044.78,10.06,0,-7333,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1824,29.96,2.08,12,0.20,234.00,3371.00,11780,20240531,-40.49,6130,20240417,14.36,7490,-6.41,20250220,6510,7.68,20250203,11780,-40.49,20240531,6130,14.36,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,130644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-60,5,-0.85,259789690,36800,17.99,7130,7130,7010,9190,4950,7070,7059.50,10.06,0,-4514,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1824,29.96,2.08,12,0.14,234.00,3371.00,11780,20240531,-40.49,6130,20240417,14.36,7490,-6.41,20250220,6510,7.68,20250203,11780,-40.49,20240531,6130,14.36,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,120646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-30,5,-0.42,202719410,28681,14.02,7130,7130,7040,9190,4950,7070,7068.07,10.06,0,-2038,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1831,30.09,2.09,12,0.11,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,7490,-6.01,20250220,6510,8.14,20250203,11780,-40.24,20240531,6130,14.85,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,110644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-10,5,-0.14,173807670,24582,12.02,7130,7130,7050,9190,4950,7070,7070.53,10.06,0,-1470,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1837,30.17,2.09,12,0.09,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7490,-5.74,20250220,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,100647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-10,5,-0.14,129520020,18313,8.95,7130,7130,7060,9190,4950,7070,7072.57,10.06,0,464,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1837,30.17,2.09,12,0.07,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7490,-5.74,20250220,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250318,090648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,20,2,0.28,12444970,1757,0.86,7130,7130,7070,9190,4950,7070,7083.08,10.06,0,-1367,7390,7230,7110,6950,6830,7170,6890,135,2120,500,4800,10,1,26014161,1844,30.30,2.10,12,0.01,234.00,3371.00,11780,20240531,-39.81,6130,20240417,15.66,7490,-5.34,20250220,6510,8.91,20250203,11780,-39.81,20240531,6130,15.66,20240417,1.53,N,078520,500,135 억,,2616524,N,N,7,N,00,N
20250317,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,-110,5,-1.53,1446040610,203547,286.46,7220,7270,6990,9330,5030,7180,7104.21,10.03,0,6504,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1839,30.21,2.10,12,0.78,234.00,3371.00,11780,20240531,-39.98,6130,20240417,15.33,7490,-5.61,20250220,6510,8.60,20250203,11780,-39.98,20240531,6130,15.33,20240417,1.54,N,078520,500,135 억,,2609559,N,N,7,N,00,N
20250317,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-120,5,-1.67,1367322935,192402,270.78,7220,7270,6990,9330,5030,7180,7106.59,10.03,0,8222,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1837,30.17,2.09,12,0.74,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7490,-5.74,20250220,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250317,140644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-120,5,-1.67,1280554890,180111,253.48,7220,7270,6990,9330,5030,7180,7109.81,10.03,0,15957,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1837,30.17,2.09,12,0.69,234.00,3371.00,11780,20240531,-40.07,6130,20240417,15.17,7490,-5.74,20250220,6510,8.45,20250203,11780,-40.07,20240531,6130,15.17,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,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 20250318 160644 57 100.00 KOSPI 화학 N N N N N 7030 -40 5 -0.57 405232450 57537 28.12 7130 7130 7000 9190 4950 7070 7043.09 10.06 0 -8501 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1829 30.04 2.09 12 0.22 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7490 -6.14 20250220 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.53 N 078520 500 135 억 2616524 N N 23 N 00 N
3 20250318 150647 57 100.00 KOSPI 화학 N N N N N 7030 -40 5 -0.57 386257145 54837 26.80 7130 7130 7000 9190 4950 7070 7043.73 10.06 0 -7994 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1829 30.04 2.09 12 0.21 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 7490 -6.14 20250220 6510 7.99 20250203 11780 -40.32 20240531 6130 14.68 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
4 20250318 140646 57 100.00 KOSPI 화학 N N N N N 7010 -60 5 -0.85 369604565 52465 25.64 7130 7130 7000 9190 4950 7070 7044.78 10.06 0 -7333 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1824 29.96 2.08 12 0.20 234.00 3371.00 11780 20240531 -40.49 6130 20240417 14.36 7490 -6.41 20250220 6510 7.68 20250203 11780 -40.49 20240531 6130 14.36 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
5 20250318 130644 57 100.00 KOSPI 화학 N N N N N 7010 -60 5 -0.85 259789690 36800 17.99 7130 7130 7010 9190 4950 7070 7059.50 10.06 0 -4514 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1824 29.96 2.08 12 0.14 234.00 3371.00 11780 20240531 -40.49 6130 20240417 14.36 7490 -6.41 20250220 6510 7.68 20250203 11780 -40.49 20240531 6130 14.36 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
6 20250318 120646 57 100.00 KOSPI 화학 N N N N N 7040 -30 5 -0.42 202719410 28681 14.02 7130 7130 7040 9190 4950 7070 7068.07 10.06 0 -2038 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1831 30.09 2.09 12 0.11 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 7490 -6.01 20250220 6510 8.14 20250203 11780 -40.24 20240531 6130 14.85 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
7 20250318 110644 57 100.00 KOSPI 화학 N N N N N 7060 -10 5 -0.14 173807670 24582 12.02 7130 7130 7050 9190 4950 7070 7070.53 10.06 0 -1470 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1837 30.17 2.09 12 0.09 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7490 -5.74 20250220 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
8 20250318 100647 57 100.00 KOSPI 화학 N N N N N 7060 -10 5 -0.14 129520020 18313 8.95 7130 7130 7060 9190 4950 7070 7072.57 10.06 0 464 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1837 30.17 2.09 12 0.07 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7490 -5.74 20250220 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
9 20250318 090648 57 100.00 KOSPI 화학 N N N N N 7090 20 2 0.28 12444970 1757 0.86 7130 7130 7070 9190 4950 7070 7083.08 10.06 0 -1367 7390 7230 7110 6950 6830 7170 6890 135 2120 500 4800 10 1 26014161 1844 30.30 2.10 12 0.01 234.00 3371.00 11780 20240531 -39.81 6130 20240417 15.66 7490 -5.34 20250220 6510 8.91 20250203 11780 -39.81 20240531 6130 15.66 20240417 1.53 N 078520 500 135 억 2616524 N N 7 N 00 N
10 20250317 160644 57 100.00 KOSPI 화학 N N N N N 7070 -110 5 -1.53 1446040610 203547 286.46 7220 7270 6990 9330 5030 7180 7104.21 10.03 0 6504 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1839 30.21 2.10 12 0.78 234.00 3371.00 11780 20240531 -39.98 6130 20240417 15.33 7490 -5.61 20250220 6510 8.60 20250203 11780 -39.98 20240531 6130 15.33 20240417 1.54 N 078520 500 135 억 2609559 N N 7 N 00 N
11 20250317 150643 57 100.00 KOSPI 화학 N N N N N 7060 -120 5 -1.67 1367322935 192402 270.78 7220 7270 6990 9330 5030 7180 7106.59 10.03 0 8222 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1837 30.17 2.09 12 0.74 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7490 -5.74 20250220 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
12 20250317 140644 57 100.00 KOSPI 화학 N N N N N 7060 -120 5 -1.67 1280554890 180111 253.48 7220 7270 6990 9330 5030 7180 7109.81 10.03 0 15957 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1837 30.17 2.09 12 0.69 234.00 3371.00 11780 20240531 -40.07 6130 20240417 15.17 7490 -5.74 20250220 6510 8.45 20250203 11780 -40.07 20240531 6130 15.17 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N