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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,70,2,0.97,920853805,125067,129.78,7300,7450,7220,9410,5070,7240,7363.01,9.96,0,10642,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1902,31.24,2.17,12,0.48,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.50,N,078520,500,135 억,,2592047,N,N,3,N,00,N
20250306,150622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,80,2,1.10,880018675,119481,123.98,7300,7450,7220,9410,5070,7240,7365.34,9.96,0,9092,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1904,31.28,2.17,12,0.46,234.00,3371.00,11780,20240531,-37.86,6130,20240417,19.41,7490,-2.27,20250220,6510,12.44,20250203,11780,-37.86,20240531,6130,19.41,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,100,2,1.38,845558870,114771,119.09,7300,7450,7220,9410,5070,7240,7367.36,9.96,0,7173,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1909,31.37,2.18,12,0.44,234.00,3371.00,11780,20240531,-37.69,6130,20240417,19.74,7490,-2.00,20250220,6510,12.75,20250203,11780,-37.69,20240531,6130,19.74,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,130623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,110,2,1.52,698664530,94785,98.35,7300,7450,7220,9410,5070,7240,7371.05,9.96,0,13423,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1912,31.41,2.18,12,0.36,234.00,3371.00,11780,20240531,-37.61,6130,20240417,19.90,7490,-1.87,20250220,6510,12.90,20250203,11780,-37.61,20240531,6130,19.90,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,110,2,1.52,658944115,89382,92.75,7300,7450,7220,9410,5070,7240,7372.22,9.96,0,15606,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1912,31.41,2.18,12,0.34,234.00,3371.00,11780,20240531,-37.61,6130,20240417,19.90,7490,-1.87,20250220,6510,12.90,20250203,11780,-37.61,20240531,6130,19.90,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,110620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,180,2,2.49,582076650,78979,81.95,7300,7450,7220,9410,5070,7240,7370.02,9.96,0,16399,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1930,31.71,2.20,12,0.30,234.00,3371.00,11780,20240531,-37.01,6130,20240417,21.04,7490,-0.93,20250220,6510,13.98,20250203,11780,-37.01,20240531,6130,21.04,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,100622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,140,2,1.93,413828555,56223,58.34,7300,7450,7220,9410,5070,7240,7360.49,9.96,0,15568,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1920,31.54,2.19,12,0.22,234.00,3371.00,11780,20240531,-37.35,6130,20240417,20.39,7490,-1.47,20250220,6510,13.36,20250203,11780,-37.35,20240531,6130,20.39,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250306,090625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,40,2,0.55,22033480,3033,3.15,7300,7300,7220,9410,5070,7240,7264.58,9.96,0,346,7420,7330,7240,7150,7060,7375,7195,135,2170,500,4920,10,1,26014161,1894,31.11,2.16,12,0.01,234.00,3371.00,11780,20240531,-38.20,6130,20240417,18.76,7490,-2.80,20250220,6510,11.83,20250203,11780,-38.20,20240531,6130,18.76,20240417,1.50,N,078520,500,135 억,,2592047,N,N,11,N,00,N
20250305,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7240,0,3,0.00,689918595,95296,58.30,7230,7330,7150,9410,5070,7240,7239.74,9.92,0,12726,7553,7396,7233,7076,6913,7475,7155,135,2170,500,4920,10,1,26014161,1883,30.94,2.15,12,0.37,234.00,3371.00,11780,20240531,-38.54,6130,20240417,18.11,7490,-3.34,20250220,6510,11.21,20250203,11780,-38.54,20240531,6130,18.11,20240417,1.49,N,078520,500,135 억,,2580099,N,N,11,N,00,N
20250305,150618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,10,2,0.14,621106050,85795,52.49,7230,7330,7150,9410,5070,7240,7239.42,9.92,0,8805,7553,7396,7233,7076,6913,7475,7155,135,2170,500,4920,10,1,26014161,1886,30.98,2.15,12,0.33,234.00,3371.00,11780,20240531,-38.46,6130,20240417,18.27,7490,-3.20,20250220,6510,11.37,20250203,11780,-38.46,20240531,6130,18.27,20240417,1.49,N,078520,500,135 억,,2580099,N,N,10,N,00,N
20250305,140617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,-20,5,-0.28,522692150,72200,44.17,7230,7330,7150,9410,5070,7240,7239.50,9.92,0,-367,7553,7396,7233,7076,6913,7475,7155,135,2170,500,4920,10,1,26014161,1878,30.85,2.14,12,0.28,234.00,3371.00,11780,20240531,-38.71,6130,20240417,17.78,7490,-3.60,20250220,6510,10.91,20250203,11780,-38.71,20240531,6130,17.78,20240417,1.49,N,078520,500,135 억,,2580099,N,N,10,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 20250306 160623 57 100.00 KOSPI 화학 N N N N N 7310 70 2 0.97 920853805 125067 129.78 7300 7450 7220 9410 5070 7240 7363.01 9.96 0 10642 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1902 31.24 2.17 12 0.48 234.00 3371.00 11780 20240531 -37.95 6130 20240417 19.25 7490 -2.40 20250220 6510 12.29 20250203 11780 -37.95 20240531 6130 19.25 20240417 1.50 N 078520 500 135 억 2592047 N N 3 N 00 N
3 20250306 150622 57 100.00 KOSPI 화학 N N N N N 7320 80 2 1.10 880018675 119481 123.98 7300 7450 7220 9410 5070 7240 7365.34 9.96 0 9092 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1904 31.28 2.17 12 0.46 234.00 3371.00 11780 20240531 -37.86 6130 20240417 19.41 7490 -2.27 20250220 6510 12.44 20250203 11780 -37.86 20240531 6130 19.41 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
4 20250306 140621 57 100.00 KOSPI 화학 N N N N N 7340 100 2 1.38 845558870 114771 119.09 7300 7450 7220 9410 5070 7240 7367.36 9.96 0 7173 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1909 31.37 2.18 12 0.44 234.00 3371.00 11780 20240531 -37.69 6130 20240417 19.74 7490 -2.00 20250220 6510 12.75 20250203 11780 -37.69 20240531 6130 19.74 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
5 20250306 130623 57 100.00 KOSPI 화학 N N N N N 7350 110 2 1.52 698664530 94785 98.35 7300 7450 7220 9410 5070 7240 7371.05 9.96 0 13423 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1912 31.41 2.18 12 0.36 234.00 3371.00 11780 20240531 -37.61 6130 20240417 19.90 7490 -1.87 20250220 6510 12.90 20250203 11780 -37.61 20240531 6130 19.90 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
6 20250306 120622 57 100.00 KOSPI 화학 N N N N N 7350 110 2 1.52 658944115 89382 92.75 7300 7450 7220 9410 5070 7240 7372.22 9.96 0 15606 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1912 31.41 2.18 12 0.34 234.00 3371.00 11780 20240531 -37.61 6130 20240417 19.90 7490 -1.87 20250220 6510 12.90 20250203 11780 -37.61 20240531 6130 19.90 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
7 20250306 110620 57 100.00 KOSPI 화학 N N N N N 7420 180 2 2.49 582076650 78979 81.95 7300 7450 7220 9410 5070 7240 7370.02 9.96 0 16399 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1930 31.71 2.20 12 0.30 234.00 3371.00 11780 20240531 -37.01 6130 20240417 21.04 7490 -0.93 20250220 6510 13.98 20250203 11780 -37.01 20240531 6130 21.04 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
8 20250306 100622 57 100.00 KOSPI 화학 N N N N N 7380 140 2 1.93 413828555 56223 58.34 7300 7450 7220 9410 5070 7240 7360.49 9.96 0 15568 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1920 31.54 2.19 12 0.22 234.00 3371.00 11780 20240531 -37.35 6130 20240417 20.39 7490 -1.47 20250220 6510 13.36 20250203 11780 -37.35 20240531 6130 20.39 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
9 20250306 090625 57 100.00 KOSPI 화학 N N N N N 7280 40 2 0.55 22033480 3033 3.15 7300 7300 7220 9410 5070 7240 7264.58 9.96 0 346 7420 7330 7240 7150 7060 7375 7195 135 2170 500 4920 10 1 26014161 1894 31.11 2.16 12 0.01 234.00 3371.00 11780 20240531 -38.20 6130 20240417 18.76 7490 -2.80 20250220 6510 11.83 20250203 11780 -38.20 20240531 6130 18.76 20240417 1.50 N 078520 500 135 억 2592047 N N 11 N 00 N
10 20250305 160616 57 100.00 KOSPI 화학 N N N N N 7240 0 3 0.00 689918595 95296 58.30 7230 7330 7150 9410 5070 7240 7239.74 9.92 0 12726 7553 7396 7233 7076 6913 7475 7155 135 2170 500 4920 10 1 26014161 1883 30.94 2.15 12 0.37 234.00 3371.00 11780 20240531 -38.54 6130 20240417 18.11 7490 -3.34 20250220 6510 11.21 20250203 11780 -38.54 20240531 6130 18.11 20240417 1.49 N 078520 500 135 억 2580099 N N 11 N 00 N
11 20250305 150618 57 100.00 KOSPI 화학 N N N N N 7250 10 2 0.14 621106050 85795 52.49 7230 7330 7150 9410 5070 7240 7239.42 9.92 0 8805 7553 7396 7233 7076 6913 7475 7155 135 2170 500 4920 10 1 26014161 1886 30.98 2.15 12 0.33 234.00 3371.00 11780 20240531 -38.46 6130 20240417 18.27 7490 -3.20 20250220 6510 11.37 20250203 11780 -38.46 20240531 6130 18.27 20240417 1.49 N 078520 500 135 억 2580099 N N 10 N 00 N
12 20250305 140617 57 100.00 KOSPI 화학 N N N N N 7220 -20 5 -0.28 522692150 72200 44.17 7230 7330 7150 9410 5070 7240 7239.50 9.92 0 -367 7553 7396 7233 7076 6913 7475 7155 135 2170 500 4920 10 1 26014161 1878 30.85 2.14 12 0.28 234.00 3371.00 11780 20240531 -38.71 6130 20240417 17.78 7490 -3.60 20250220 6510 10.91 20250203 11780 -38.71 20240531 6130 17.78 20240417 1.49 N 078520 500 135 억 2580099 N N 10 N 00 N