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
096770/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
20250318,160739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,-100,5,-0.08,22833411350,180541,48.89,127100,128000,125200,164000,88400,126200,126472.43,14.37,0,7624,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190455,-5.94,0.77,12,0.12,-21236.00,164556.00,140200,20250313,-10.06,91700,20240805,37.51,140200,-10.06,20250313,110800,13.81,20250102,140200,-10.06,20250313,91700,37.51,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,2724,N,00,N
20250318,150743,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125900,-300,5,-0.24,20871146900,164972,44.68,127100,128000,125200,164000,88400,126200,126513.30,14.37,0,2521,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190153,-5.93,0.77,12,0.11,-21236.00,164556.00,140200,20250313,-10.20,91700,20240805,37.30,140200,-10.20,20250313,110800,13.63,20250102,140200,-10.20,20250313,91700,37.30,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,140741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,-200,5,-0.16,17420777550,137511,37.24,127100,128000,125600,164000,88400,126200,126686.49,14.37,0,2253,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190304,-5.93,0.77,12,0.09,-21236.00,164556.00,140200,20250313,-10.13,91700,20240805,37.40,140200,-10.13,20250313,110800,13.72,20250102,140200,-10.13,20250313,91700,37.40,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,130740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126300,100,2,0.08,15720767600,124020,33.59,127100,128000,125600,164000,88400,126200,126760.02,14.37,0,2473,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190757,-5.95,0.77,12,0.08,-21236.00,164556.00,140200,20250313,-9.91,91700,20240805,37.73,140200,-9.91,20250313,110800,13.99,20250102,140200,-9.91,20250313,91700,37.73,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,120740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125700,-500,5,-0.40,13650264600,107582,29.14,127100,128000,125700,164000,88400,126200,126882.53,14.37,0,1681,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,189851,-5.92,0.76,12,0.07,-21236.00,164556.00,140200,20250313,-10.34,91700,20240805,37.08,140200,-10.34,20250313,110800,13.45,20250102,140200,-10.34,20250313,91700,37.08,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,110739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126300,100,2,0.08,11238738350,88437,23.95,127100,128000,126000,164000,88400,126200,127082.03,14.37,0,5453,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,190757,-5.95,0.77,12,0.06,-21236.00,164556.00,140200,20250313,-9.91,91700,20240805,37.73,140200,-9.91,20250313,110800,13.99,20250102,140200,-9.91,20250313,91700,37.73,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,100742,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127000,800,2,0.63,9298554200,73132,19.81,127100,128000,126000,164000,88400,126200,127147.76,14.37,0,5812,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,191814,-5.98,0.77,12,0.05,-21236.00,164556.00,140200,20250313,-9.42,91700,20240805,38.50,140200,-9.42,20250313,110800,14.62,20250102,140200,-9.42,20250313,91700,38.50,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250318,090744,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127400,1200,2,0.95,2726119800,21500,5.82,127100,127400,126000,164000,88400,126200,126796.74,14.37,0,3769,134600,130400,127800,123600,121000,129100,122300,7798,37800,5000,93380,100,1,151034776,192418,-6.00,0.77,12,0.01,-21236.00,164556.00,140200,20250313,-9.13,91700,20240805,38.93,140200,-9.13,20250313,110800,14.98,20250102,140200,-9.13,20250313,91700,38.93,20240805,0.33,N,096770,5000,7797 억,,21707339,N,N,4059,N,00,N
20250317,160738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126200,-5800,5,-4.39,46867597350,367743,110.88,130600,132000,125200,171600,92400,132000,127439.66,14.40,0,-5535,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,190606,-5.94,0.77,12,0.24,-21236.00,164556.00,140200,20250313,-9.99,91700,20240805,37.62,140200,-9.99,20250313,110800,13.90,20250102,140200,-9.99,20250313,91700,37.62,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,4023,N,00,N
20250317,150738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,-6000,5,-4.55,41417031450,324522,97.85,130600,132000,125200,171600,92400,132000,127610.97,14.40,0,-10975,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,190304,-5.93,0.77,12,0.21,-21236.00,164556.00,140200,20250313,-10.13,91700,20240805,37.40,140200,-10.13,20250313,110800,13.72,20250102,140200,-10.13,20250313,91700,37.40,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250317,140739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,-5600,5,-4.24,31278972350,243906,73.54,130600,132000,126100,171600,92400,132000,128226.18,14.40,0,-10580,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,190908,-5.95,0.77,12,0.16,-21236.00,164556.00,140200,20250313,-9.84,91700,20240805,37.84,140200,-9.84,20250313,110800,14.08,20250102,140200,-9.84,20250313,91700,37.84,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,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 160739 55 20.00 KOSPI200 화학 N N N Y 40 Y 126100 -100 5 -0.08 22833411350 180541 48.89 127100 128000 125200 164000 88400 126200 126472.43 14.37 0 7624 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 190455 -5.94 0.77 12 0.12 -21236.00 164556.00 140200 20250313 -10.06 91700 20240805 37.51 140200 -10.06 20250313 110800 13.81 20250102 140200 -10.06 20250313 91700 37.51 20240805 0.33 N 096770 5000 7797 억 21707339 N N 2724 N 00 N
3 20250318 150743 55 20.00 KOSPI200 화학 N N N Y 40 Y 125900 -300 5 -0.24 20871146900 164972 44.68 127100 128000 125200 164000 88400 126200 126513.30 14.37 0 2521 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 190153 -5.93 0.77 12 0.11 -21236.00 164556.00 140200 20250313 -10.20 91700 20240805 37.30 140200 -10.20 20250313 110800 13.63 20250102 140200 -10.20 20250313 91700 37.30 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
4 20250318 140741 55 20.00 KOSPI200 화학 N N N Y 40 Y 126000 -200 5 -0.16 17420777550 137511 37.24 127100 128000 125600 164000 88400 126200 126686.49 14.37 0 2253 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 190304 -5.93 0.77 12 0.09 -21236.00 164556.00 140200 20250313 -10.13 91700 20240805 37.40 140200 -10.13 20250313 110800 13.72 20250102 140200 -10.13 20250313 91700 37.40 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
5 20250318 130740 55 20.00 KOSPI200 화학 N N N Y 40 Y 126300 100 2 0.08 15720767600 124020 33.59 127100 128000 125600 164000 88400 126200 126760.02 14.37 0 2473 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 190757 -5.95 0.77 12 0.08 -21236.00 164556.00 140200 20250313 -9.91 91700 20240805 37.73 140200 -9.91 20250313 110800 13.99 20250102 140200 -9.91 20250313 91700 37.73 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
6 20250318 120740 55 20.00 KOSPI200 화학 N N N Y 40 Y 125700 -500 5 -0.40 13650264600 107582 29.14 127100 128000 125700 164000 88400 126200 126882.53 14.37 0 1681 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 189851 -5.92 0.76 12 0.07 -21236.00 164556.00 140200 20250313 -10.34 91700 20240805 37.08 140200 -10.34 20250313 110800 13.45 20250102 140200 -10.34 20250313 91700 37.08 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
7 20250318 110739 55 20.00 KOSPI200 화학 N N N Y 40 Y 126300 100 2 0.08 11238738350 88437 23.95 127100 128000 126000 164000 88400 126200 127082.03 14.37 0 5453 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 190757 -5.95 0.77 12 0.06 -21236.00 164556.00 140200 20250313 -9.91 91700 20240805 37.73 140200 -9.91 20250313 110800 13.99 20250102 140200 -9.91 20250313 91700 37.73 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
8 20250318 100742 55 20.00 KOSPI200 화학 N N N Y 40 Y 127000 800 2 0.63 9298554200 73132 19.81 127100 128000 126000 164000 88400 126200 127147.76 14.37 0 5812 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 191814 -5.98 0.77 12 0.05 -21236.00 164556.00 140200 20250313 -9.42 91700 20240805 38.50 140200 -9.42 20250313 110800 14.62 20250102 140200 -9.42 20250313 91700 38.50 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
9 20250318 090744 55 20.00 KOSPI200 화학 N N N Y 40 Y 127400 1200 2 0.95 2726119800 21500 5.82 127100 127400 126000 164000 88400 126200 126796.74 14.37 0 3769 134600 130400 127800 123600 121000 129100 122300 7798 37800 5000 93380 100 1 151034776 192418 -6.00 0.77 12 0.01 -21236.00 164556.00 140200 20250313 -9.13 91700 20240805 38.93 140200 -9.13 20250313 110800 14.98 20250102 140200 -9.13 20250313 91700 38.93 20240805 0.33 N 096770 5000 7797 억 21707339 N N 4059 N 00 N
10 20250317 160738 55 20.00 KOSPI200 화학 N N N Y 40 Y 126200 -5800 5 -4.39 46867597350 367743 110.88 130600 132000 125200 171600 92400 132000 127439.66 14.40 0 -5535 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 190606 -5.94 0.77 12 0.24 -21236.00 164556.00 140200 20250313 -9.99 91700 20240805 37.62 140200 -9.99 20250313 110800 13.90 20250102 140200 -9.99 20250313 91700 37.62 20240805 0.38 N 096770 5000 7797 억 21749080 N N 4023 N 00 N
11 20250317 150738 55 20.00 KOSPI200 화학 N N N Y 40 Y 126000 -6000 5 -4.55 41417031450 324522 97.85 130600 132000 125200 171600 92400 132000 127610.97 14.40 0 -10975 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 190304 -5.93 0.77 12 0.21 -21236.00 164556.00 140200 20250313 -10.13 91700 20240805 37.40 140200 -10.13 20250313 110800 13.72 20250102 140200 -10.13 20250313 91700 37.40 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
12 20250317 140739 55 20.00 KOSPI200 화학 N N N Y 40 Y 126400 -5600 5 -4.24 31278972350 243906 73.54 130600 132000 126100 171600 92400 132000 128226.18 14.40 0 -10580 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 190908 -5.95 0.77 12 0.16 -21236.00 164556.00 140200 20250313 -9.84 91700 20240805 37.84 140200 -9.84 20250313 110800 14.08 20250102 140200 -9.84 20250313 91700 37.84 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N