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
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
20250307,160625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-80,5,-1.09,598254785,82593,62.15,7310,7350,7170,9500,5120,7310,7243.43,10.02,0,-18338,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1881,30.90,2.14,12,0.32,234.00,3371.00,11780,20240531,-38.62,6130,20240417,17.94,7490,-3.47,20250220,6510,11.06,20250203,11780,-38.62,20240531,6130,17.94,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,-120,5,-1.64,557561710,76954,57.91,7310,7350,7170,9500,5120,7310,7245.39,10.02,0,-14822,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1870,30.73,2.13,12,0.30,234.00,3371.00,11780,20240531,-38.96,6130,20240417,17.29,7490,-4.01,20250220,6510,10.45,20250203,11780,-38.96,20240531,6130,17.29,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,-90,5,-1.23,372295440,51199,38.53,7310,7350,7210,9500,5120,7310,7271.54,10.02,0,-6035,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1878,30.85,2.14,12,0.20,234.00,3371.00,11780,20240531,-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,,2607269,N,N,3,N,00,N
20250307,130627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-50,5,-0.68,281622590,38657,29.09,7310,7350,7240,9500,5120,7310,7285.16,10.02,0,-3943,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1889,31.03,2.15,12,0.15,234.00,3371.00,11780,20240531,-38.37,6130,20240417,18.43,7490,-3.07,20250220,6510,11.52,20250203,11780,-38.37,20240531,6130,18.43,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,120628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,-40,5,-0.55,240349140,32967,24.81,7310,7350,7240,9500,5120,7310,7290.60,10.02,0,-2468,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1891,31.07,2.16,12,0.13,234.00,3371.00,11780,20240531,-38.29,6130,20240417,18.60,7490,-2.94,20250220,6510,11.67,20250203,11780,-38.29,20240531,6130,18.60,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,110626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,0,3,0.00,170758770,23415,17.62,7310,7350,7240,9500,5120,7310,7292.71,10.02,0,-1331,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1902,31.24,2.17,12,0.09,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,100624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,0,3,0.00,131785490,18089,13.61,7310,7350,7240,9500,5120,7310,7285.39,10.02,0,-1836,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1902,31.24,2.17,12,0.07,234.00,3371.00,11780,20240531,-37.95,6130,20240417,19.25,7490,-2.40,20250220,6510,12.29,20250203,11780,-37.95,20240531,6130,19.25,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
20250307,090628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-10,5,-0.14,8145930,1121,0.84,7310,7310,7240,9500,5120,7310,7266.66,10.02,0,-894,7556,7432,7326,7202,7096,7495,7265,135,2190,500,4970,10,1,26014161,1899,31.20,2.17,12,0.00,234.00,3371.00,11780,20240531,-38.03,6130,20240417,19.09,7490,-2.54,20250220,6510,12.14,20250203,11780,-38.03,20240531,6130,19.09,20240417,1.49,N,078520,500,135 억,,2607269,N,N,3,N,00,N
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
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 160625 57 100.00 KOSPI 화학 N N N N N 7230 -80 5 -1.09 598254785 82593 62.15 7310 7350 7170 9500 5120 7310 7243.43 10.02 0 -18338 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1881 30.90 2.14 12 0.32 234.00 3371.00 11780 20240531 -38.62 6130 20240417 17.94 7490 -3.47 20250220 6510 11.06 20250203 11780 -38.62 20240531 6130 17.94 20240417 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
3 20250307 150628 57 100.00 KOSPI 화학 N N N N N 7190 -120 5 -1.64 557561710 76954 57.91 7310 7350 7170 9500 5120 7310 7245.39 10.02 0 -14822 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1870 30.73 2.13 12 0.30 234.00 3371.00 11780 20240531 -38.96 6130 20240417 17.29 7490 -4.01 20250220 6510 10.45 20250203 11780 -38.96 20240531 6130 17.29 20240417 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
4 20250307 140626 57 100.00 KOSPI 화학 N N N N N 7220 -90 5 -1.23 372295440 51199 38.53 7310 7350 7210 9500 5120 7310 7271.54 10.02 0 -6035 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1878 30.85 2.14 12 0.20 234.00 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 2607269 N N 3 N 00 N
5 20250307 130627 57 100.00 KOSPI 화학 N N N N N 7260 -50 5 -0.68 281622590 38657 29.09 7310 7350 7240 9500 5120 7310 7285.16 10.02 0 -3943 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1889 31.03 2.15 12 0.15 234.00 3371.00 11780 20240531 -38.37 6130 20240417 18.43 7490 -3.07 20250220 6510 11.52 20250203 11780 -38.37 20240531 6130 18.43 20240417 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
6 20250307 120628 57 100.00 KOSPI 화학 N N N N N 7270 -40 5 -0.55 240349140 32967 24.81 7310 7350 7240 9500 5120 7310 7290.60 10.02 0 -2468 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1891 31.07 2.16 12 0.13 234.00 3371.00 11780 20240531 -38.29 6130 20240417 18.60 7490 -2.94 20250220 6510 11.67 20250203 11780 -38.29 20240531 6130 18.60 20240417 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
7 20250307 110626 57 100.00 KOSPI 화학 N N N N N 7310 0 3 0.00 170758770 23415 17.62 7310 7350 7240 9500 5120 7310 7292.71 10.02 0 -1331 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1902 31.24 2.17 12 0.09 234.00 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 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
8 20250307 100624 57 100.00 KOSPI 화학 N N N N N 7310 0 3 0.00 131785490 18089 13.61 7310 7350 7240 9500 5120 7310 7285.39 10.02 0 -1836 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1902 31.24 2.17 12 0.07 234.00 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 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
9 20250307 090628 57 100.00 KOSPI 화학 N N N N N 7300 -10 5 -0.14 8145930 1121 0.84 7310 7310 7240 9500 5120 7310 7266.66 10.02 0 -894 7556 7432 7326 7202 7096 7495 7265 135 2190 500 4970 10 1 26014161 1899 31.20 2.17 12 0.00 234.00 3371.00 11780 20240531 -38.03 6130 20240417 19.09 7490 -2.54 20250220 6510 12.14 20250203 11780 -38.03 20240531 6130 19.09 20240417 1.49 N 078520 500 135 억 2607269 N N 3 N 00 N
10 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
11 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
12 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