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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-70,5,-1.01,1380303560,200772,171.78,7000,7020,6820,9030,4870,6950,6874.96,9.85,0,-3419,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1790,29.40,2.04,12,0.77,234.00,3371.00,11780,20240531,-41.60,6130,20240417,12.23,7490,-8.14,20250220,6510,5.68,20250203,11780,-41.60,20240531,6130,12.23,20240417,1.48,N,078520,500,135 억,,2563435,N,N,48,N,00,N
20250321,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-80,5,-1.15,876235225,127514,109.10,7000,7020,6820,9030,4870,6950,6871.68,9.85,0,-4535,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1787,29.36,2.04,12,0.49,234.00,3371.00,11780,20240531,-41.68,6130,20240417,12.07,7490,-8.28,20250220,6510,5.53,20250203,11780,-41.68,20240531,6130,12.07,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-70,5,-1.01,804975910,117136,100.22,7000,7020,6820,9030,4870,6950,6872.15,9.85,0,-5616,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1790,29.40,2.04,12,0.45,234.00,3371.00,11780,20240531,-41.60,6130,20240417,12.23,7490,-8.14,20250220,6510,5.68,20250203,11780,-41.60,20240531,6130,12.23,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,130650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-80,5,-1.15,751595830,109366,93.58,7000,7020,6820,9030,4870,6950,6872.30,9.85,0,-6631,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1787,29.36,2.04,12,0.42,234.00,3371.00,11780,20240531,-41.68,6130,20240417,12.07,7490,-8.28,20250220,6510,5.53,20250203,11780,-41.68,20240531,6130,12.07,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-90,5,-1.29,634408870,92318,78.99,7000,7020,6820,9030,4870,6950,6872.00,9.85,0,-7529,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1785,29.32,2.04,12,0.35,234.00,3371.00,11780,20240531,-41.77,6130,20240417,11.91,7490,-8.41,20250220,6510,5.38,20250203,11780,-41.77,20240531,6130,11.91,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,110650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,-120,5,-1.73,537926675,78266,66.97,7000,7020,6820,9030,4870,6950,6873.06,9.85,0,-7142,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1777,29.19,2.03,12,0.30,234.00,3371.00,11780,20240531,-42.02,6130,20240417,11.42,7490,-8.81,20250220,6510,4.92,20250203,11780,-42.02,20240531,6130,11.42,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-100,5,-1.44,260900475,37816,32.36,7000,7020,6820,9030,4870,6950,6899.21,9.85,0,-20178,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1782,29.27,2.03,12,0.15,234.00,3371.00,11780,20240531,-41.85,6130,20240417,11.75,7490,-8.54,20250220,6510,5.22,20250203,11780,-41.85,20240531,6130,11.75,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250321,090654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,0,3,0.00,32370570,4646,3.98,7000,7020,6940,9030,4870,6950,6967.41,9.85,0,-2417,7196,7072,7006,6882,6816,7040,6850,135,2080,500,4720,10,1,26014161,1808,29.70,2.06,12,0.02,234.00,3371.00,11780,20240531,-41.00,6130,20240417,13.38,7490,-7.21,20250220,6510,6.76,20250203,11780,-41.00,20240531,6130,13.38,20240417,1.48,N,078520,500,135 억,,2563435,N,N,4,N,00,N
20250320,160943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-80,5,-1.14,815172780,116070,167.08,7030,7130,6940,9130,4930,7030,7023.11,9.91,0,-13430,7096,7062,7026,6992,6956,7045,6975,135,2100,500,4780,10,1,26014161,1808,29.70,2.06,12,0.45,234.00,3371.00,11780,20240531,-41.00,6130,20240417,13.38,7490,-7.21,20250220,6510,6.76,20250203,11780,-41.00,20240531,6130,13.38,20240417,1.49,N,078520,500,135 억,,2579304,N,N,4,N,00,N
20250320,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-70,5,-1.00,731867010,104083,149.83,7030,7130,6950,9130,4930,7030,7031.57,9.91,0,-9478,7096,7062,7026,6992,6956,7045,6975,135,2100,500,4780,10,1,26014161,1811,29.74,2.06,12,0.40,234.00,3371.00,11780,20240531,-40.92,6130,20240417,13.54,7490,-7.08,20250220,6510,6.91,20250203,11780,-40.92,20240531,6130,13.54,20240417,1.49,N,078520,500,135 억,,2579304,N,N,3,N,00,N
20250320,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-50,5,-0.71,593689860,84256,121.29,7030,7130,6970,9130,4930,7030,7046.26,9.91,0,-805,7096,7062,7026,6992,6956,7045,6975,135,2100,500,4780,10,1,26014161,1816,29.83,2.07,12,0.32,234.00,3371.00,11780,20240531,-40.75,6130,20240417,13.87,7490,-6.81,20250220,6510,7.22,20250203,11780,-40.75,20240531,6130,13.87,20240417,1.49,N,078520,500,135 억,,2579304,N,N,3,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 20250321 160705 57 100.00 KOSPI 화학 N N N N N 6880 -70 5 -1.01 1380303560 200772 171.78 7000 7020 6820 9030 4870 6950 6874.96 9.85 0 -3419 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1790 29.40 2.04 12 0.77 234.00 3371.00 11780 20240531 -41.60 6130 20240417 12.23 7490 -8.14 20250220 6510 5.68 20250203 11780 -41.60 20240531 6130 12.23 20240417 1.48 N 078520 500 135 억 2563435 N N 48 N 00 N
3 20250321 150649 57 100.00 KOSPI 화학 N N N N N 6870 -80 5 -1.15 876235225 127514 109.10 7000 7020 6820 9030 4870 6950 6871.68 9.85 0 -4535 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1787 29.36 2.04 12 0.49 234.00 3371.00 11780 20240531 -41.68 6130 20240417 12.07 7490 -8.28 20250220 6510 5.53 20250203 11780 -41.68 20240531 6130 12.07 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
4 20250321 140650 57 100.00 KOSPI 화학 N N N N N 6880 -70 5 -1.01 804975910 117136 100.22 7000 7020 6820 9030 4870 6950 6872.15 9.85 0 -5616 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1790 29.40 2.04 12 0.45 234.00 3371.00 11780 20240531 -41.60 6130 20240417 12.23 7490 -8.14 20250220 6510 5.68 20250203 11780 -41.60 20240531 6130 12.23 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
5 20250321 130650 57 100.00 KOSPI 화학 N N N N N 6870 -80 5 -1.15 751595830 109366 93.58 7000 7020 6820 9030 4870 6950 6872.30 9.85 0 -6631 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1787 29.36 2.04 12 0.42 234.00 3371.00 11780 20240531 -41.68 6130 20240417 12.07 7490 -8.28 20250220 6510 5.53 20250203 11780 -41.68 20240531 6130 12.07 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
6 20250321 120652 57 100.00 KOSPI 화학 N N N N N 6860 -90 5 -1.29 634408870 92318 78.99 7000 7020 6820 9030 4870 6950 6872.00 9.85 0 -7529 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1785 29.32 2.04 12 0.35 234.00 3371.00 11780 20240531 -41.77 6130 20240417 11.91 7490 -8.41 20250220 6510 5.38 20250203 11780 -41.77 20240531 6130 11.91 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
7 20250321 110650 57 100.00 KOSPI 화학 N N N N N 6830 -120 5 -1.73 537926675 78266 66.97 7000 7020 6820 9030 4870 6950 6873.06 9.85 0 -7142 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1777 29.19 2.03 12 0.30 234.00 3371.00 11780 20240531 -42.02 6130 20240417 11.42 7490 -8.81 20250220 6510 4.92 20250203 11780 -42.02 20240531 6130 11.42 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
8 20250321 100651 57 100.00 KOSPI 화학 N N N N N 6850 -100 5 -1.44 260900475 37816 32.36 7000 7020 6820 9030 4870 6950 6899.21 9.85 0 -20178 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1782 29.27 2.03 12 0.15 234.00 3371.00 11780 20240531 -41.85 6130 20240417 11.75 7490 -8.54 20250220 6510 5.22 20250203 11780 -41.85 20240531 6130 11.75 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
9 20250321 090654 57 100.00 KOSPI 화학 N N N N N 6950 0 3 0.00 32370570 4646 3.98 7000 7020 6940 9030 4870 6950 6967.41 9.85 0 -2417 7196 7072 7006 6882 6816 7040 6850 135 2080 500 4720 10 1 26014161 1808 29.70 2.06 12 0.02 234.00 3371.00 11780 20240531 -41.00 6130 20240417 13.38 7490 -7.21 20250220 6510 6.76 20250203 11780 -41.00 20240531 6130 13.38 20240417 1.48 N 078520 500 135 억 2563435 N N 4 N 00 N
10 20250320 160943 57 100.00 KOSPI 화학 N N N N N 6950 -80 5 -1.14 815172780 116070 167.08 7030 7130 6940 9130 4930 7030 7023.11 9.91 0 -13430 7096 7062 7026 6992 6956 7045 6975 135 2100 500 4780 10 1 26014161 1808 29.70 2.06 12 0.45 234.00 3371.00 11780 20240531 -41.00 6130 20240417 13.38 7490 -7.21 20250220 6510 6.76 20250203 11780 -41.00 20240531 6130 13.38 20240417 1.49 N 078520 500 135 억 2579304 N N 4 N 00 N
11 20250320 150649 57 100.00 KOSPI 화학 N N N N N 6960 -70 5 -1.00 731867010 104083 149.83 7030 7130 6950 9130 4930 7030 7031.57 9.91 0 -9478 7096 7062 7026 6992 6956 7045 6975 135 2100 500 4780 10 1 26014161 1811 29.74 2.06 12 0.40 234.00 3371.00 11780 20240531 -40.92 6130 20240417 13.54 7490 -7.08 20250220 6510 6.91 20250203 11780 -40.92 20240531 6130 13.54 20240417 1.49 N 078520 500 135 억 2579304 N N 3 N 00 N
12 20250320 140652 57 100.00 KOSPI 화학 N N N N N 6980 -50 5 -0.71 593689860 84256 121.29 7030 7130 6970 9130 4930 7030 7046.26 9.91 0 -805 7096 7062 7026 6992 6956 7045 6975 135 2100 500 4780 10 1 26014161 1816 29.83 2.07 12 0.32 234.00 3371.00 11780 20240531 -40.75 6130 20240417 13.87 7490 -6.81 20250220 6510 7.22 20250203 11780 -40.75 20240531 6130 13.87 20240417 1.49 N 078520 500 135 억 2579304 N N 3 N 00 N