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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-70,5,-0.97,1008621040,141531,199.19,7220,7270,7060,9330,5030,7180,7126.50,10.03,0,18730,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1850,30.38,2.11,12,0.54,234.00,3371.00,11780,20240531,-39.64,6130,20240417,15.99,7490,-5.07,20250220,6510,9.22,20250203,11780,-39.64,20240531,6130,15.99,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250317,120642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-90,5,-1.25,955224380,134007,188.60,7220,7270,7060,9330,5030,7180,7128.17,10.03,0,23052,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1844,30.30,2.10,12,0.52,234.00,3371.00,11780,20240531,-39.81,6130,20240417,15.66,7490,-5.34,20250220,6510,8.91,20250203,11780,-39.81,20240531,6130,15.66,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250317,110645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,-40,5,-0.56,846491530,118694,167.05,7220,7270,7060,9330,5030,7180,7131.71,10.03,0,29546,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1857,30.51,2.12,12,0.46,234.00,3371.00,11780,20240531,-39.39,6130,20240417,16.48,7490,-4.67,20250220,6510,9.68,20250203,11780,-39.39,20240531,6130,16.48,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250317,100643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,30,2,0.42,597453210,83751,117.87,7220,7270,7060,9330,5030,7180,7133.68,10.03,0,25184,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1876,30.81,2.14,12,0.32,234.00,3371.00,11780,20240531,-38.79,6130,20240417,17.62,7490,-3.74,20250220,6510,10.75,20250203,11780,-38.79,20240531,6130,17.62,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250317,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-30,5,-0.42,59826240,8383,11.80,7220,7230,7080,9330,5030,7180,7136.61,10.03,0,-328,7300,7240,7190,7130,7080,7270,7160,135,2150,500,4880,10,1,26014161,1860,30.56,2.12,12,0.03,234.00,3371.00,11780,20240531,-39.30,6130,20240417,16.64,7490,-4.54,20250220,6510,9.83,20250203,11780,-39.30,20240531,6130,16.64,20240417,1.54,N,078520,500,135 억,,2609559,N,N,8,N,00,N
20250314,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,10,2,0.14,510091720,71051,138.81,7170,7250,7140,9320,5020,7170,7179.23,9.95,0,17994,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1868,30.68,2.13,12,0.27,234.00,3371.00,11780,20240531,-39.05,6130,20240417,17.13,7490,-4.14,20250220,6510,10.29,20250203,11780,-39.05,20240531,6130,17.13,20240417,1.56,N,078520,500,135 억,,2588603,N,N,8,N,00,N
20250314,150645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-20,5,-0.28,466950150,65032,127.05,7170,7250,7140,9320,5020,7170,7180.31,9.95,0,19972,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1860,30.56,2.12,12,0.25,234.00,3371.00,11780,20240531,-39.30,6130,20240417,16.64,7490,-4.54,20250220,6510,9.83,20250203,11780,-39.30,20240531,6130,16.64,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,N,00,N
20250314,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,0,3,0.00,421533470,58677,114.64,7170,7250,7140,9320,5020,7170,7183.96,9.95,0,20581,7346,7257,7201,7112,7056,7230,7085,135,2150,500,4870,10,1,26014161,1865,30.64,2.13,12,0.23,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.56,N,078520,500,135 억,,2588603,N,N,75,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 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
3 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
4 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
5 20250317 130643 57 100.00 KOSPI 화학 N N N N N 7110 -70 5 -0.97 1008621040 141531 199.19 7220 7270 7060 9330 5030 7180 7126.50 10.03 0 18730 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1850 30.38 2.11 12 0.54 234.00 3371.00 11780 20240531 -39.64 6130 20240417 15.99 7490 -5.07 20250220 6510 9.22 20250203 11780 -39.64 20240531 6130 15.99 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
6 20250317 120642 57 100.00 KOSPI 화학 N N N N N 7090 -90 5 -1.25 955224380 134007 188.60 7220 7270 7060 9330 5030 7180 7128.17 10.03 0 23052 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1844 30.30 2.10 12 0.52 234.00 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 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
7 20250317 110645 57 100.00 KOSPI 화학 N N N N N 7140 -40 5 -0.56 846491530 118694 167.05 7220 7270 7060 9330 5030 7180 7131.71 10.03 0 29546 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1857 30.51 2.12 12 0.46 234.00 3371.00 11780 20240531 -39.39 6130 20240417 16.48 7490 -4.67 20250220 6510 9.68 20250203 11780 -39.39 20240531 6130 16.48 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
8 20250317 100643 57 100.00 KOSPI 화학 N N N N N 7210 30 2 0.42 597453210 83751 117.87 7220 7270 7060 9330 5030 7180 7133.68 10.03 0 25184 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1876 30.81 2.14 12 0.32 234.00 3371.00 11780 20240531 -38.79 6130 20240417 17.62 7490 -3.74 20250220 6510 10.75 20250203 11780 -38.79 20240531 6130 17.62 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
9 20250317 090644 57 100.00 KOSPI 화학 N N N N N 7150 -30 5 -0.42 59826240 8383 11.80 7220 7230 7080 9330 5030 7180 7136.61 10.03 0 -328 7300 7240 7190 7130 7080 7270 7160 135 2150 500 4880 10 1 26014161 1860 30.56 2.12 12 0.03 234.00 3371.00 11780 20240531 -39.30 6130 20240417 16.64 7490 -4.54 20250220 6510 9.83 20250203 11780 -39.30 20240531 6130 16.64 20240417 1.54 N 078520 500 135 억 2609559 N N 8 N 00 N
10 20250314 160641 57 100.00 KOSPI 화학 N N N N N 7180 10 2 0.14 510091720 71051 138.81 7170 7250 7140 9320 5020 7170 7179.23 9.95 0 17994 7346 7257 7201 7112 7056 7230 7085 135 2150 500 4870 10 1 26014161 1868 30.68 2.13 12 0.27 234.00 3371.00 11780 20240531 -39.05 6130 20240417 17.13 7490 -4.14 20250220 6510 10.29 20250203 11780 -39.05 20240531 6130 17.13 20240417 1.56 N 078520 500 135 억 2588603 N N 8 N 00 N
11 20250314 150645 57 100.00 KOSPI 화학 N N N N N 7150 -20 5 -0.28 466950150 65032 127.05 7170 7250 7140 9320 5020 7170 7180.31 9.95 0 19972 7346 7257 7201 7112 7056 7230 7085 135 2150 500 4870 10 1 26014161 1860 30.56 2.12 12 0.25 234.00 3371.00 11780 20240531 -39.30 6130 20240417 16.64 7490 -4.54 20250220 6510 9.83 20250203 11780 -39.30 20240531 6130 16.64 20240417 1.56 N 078520 500 135 억 2588603 N N 75 N 00 N
12 20250314 140641 57 100.00 KOSPI 화학 N N N N N 7170 0 3 0.00 421533470 58677 114.64 7170 7250 7140 9320 5020 7170 7183.96 9.95 0 20581 7346 7257 7201 7112 7056 7230 7085 135 2150 500 4870 10 1 26014161 1865 30.64 2.13 12 0.23 234.00 3371.00 11780 20240531 -39.13 6130 20240417 16.97 7490 -4.27 20250220 6510 10.14 20250203 11780 -39.13 20240531 6130 16.97 20240417 1.56 N 078520 500 135 억 2588603 N N 75 N 00 N