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
069260/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
20250317,160625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,130,2,0.81,557326235,34791,116.61,16070,16100,15960,20750,11180,15970,16019.26,8.46,0,1655,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6581,4.88,0.74,12,0.09,3297.00,21815.00,20600,20241016,-21.84,15890,20250212,1.32,17570,-8.37,20250103,15890,1.32,20250212,20600,-21.84,20241016,15890,1.32,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,65,N,00,N
20250317,150624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,20,2,0.13,434399165,27148,90.99,16070,16080,15960,20750,11180,15970,16001.15,8.46,0,19,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6536,4.85,0.73,12,0.07,3297.00,21815.00,20600,20241016,-22.38,15890,20250212,0.63,17570,-8.99,20250103,15890,0.63,20250212,20600,-22.38,20241016,15890,0.63,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,140626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,10,2,0.06,338751985,21161,70.92,16070,16080,15970,20750,11180,15970,16008.32,8.46,0,114,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6532,4.85,0.73,12,0.05,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,130625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,20,2,0.13,292323335,18257,61.19,16070,16080,15970,20750,11180,15970,16011.58,8.46,0,102,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6536,4.85,0.73,12,0.04,3297.00,21815.00,20600,20241016,-22.38,15890,20250212,0.63,17570,-8.99,20250103,15890,0.63,20250212,20600,-22.38,20241016,15890,0.63,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,120624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,10,2,0.06,249988245,15609,52.32,16070,16080,15970,20750,11180,15970,16015.65,8.46,0,-89,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6532,4.85,0.73,12,0.04,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,110626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16010,40,2,0.25,184835645,11534,38.66,16070,16080,15980,20750,11180,15970,16025.29,8.46,0,1199,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6545,4.86,0.73,12,0.03,3297.00,21815.00,20600,20241016,-22.28,15890,20250212,0.76,17570,-8.88,20250103,15890,0.76,20250212,20600,-22.28,20241016,15890,0.76,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,100625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,60,2,0.38,96215605,6000,20.11,16070,16080,15980,20750,11180,15970,16035.93,8.46,0,2023,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6553,4.86,0.73,12,0.01,3297.00,21815.00,20600,20241016,-22.18,15890,20250212,0.88,17570,-8.76,20250103,15890,0.88,20250212,20600,-22.18,20241016,15890,0.88,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250317,090625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,70,2,0.44,11371785,710,2.38,16070,16070,15980,20750,11180,15970,16016.60,8.46,0,-316,16110,16040,16000,15930,15890,16020,15910,409,4780,1000,12130,10,1,40878588,6557,4.87,0.74,12,0.00,3297.00,21815.00,20600,20241016,-22.14,15890,20250212,0.94,17570,-8.71,20250103,15890,0.94,20250212,20600,-22.14,20241016,15890,0.94,20250212,0.58,N,069260,1000,408 억,,3456625,N,N,716,N,00,N
20250314,160623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15970,-110,5,-0.68,476707055,29791,48.75,16060,16070,15960,20900,11260,16080,16001.71,8.46,0,-6699,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6528,4.84,0.73,12,0.07,3297.00,21815.00,20600,20241016,-22.48,15890,20250212,0.50,17570,-9.11,20250103,15890,0.50,20250212,20600,-22.48,20241016,15890,0.50,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,716,N,00,N
20250314,150627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-100,5,-0.62,435703895,27224,44.55,16060,16070,15960,20900,11260,16080,16004.40,8.46,0,-5716,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6532,4.85,0.73,12,0.07,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,N,00,N
20250314,140623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-100,5,-0.62,334940945,20917,34.23,16060,16070,15960,20900,11260,16080,16012.86,8.46,0,-3059,16180,16130,16050,16000,15920,16155,16025,409,4820,1000,12220,10,1,40878588,6532,4.85,0.73,12,0.05,3297.00,21815.00,20600,20241016,-22.43,15890,20250212,0.57,17570,-9.05,20250103,15890,0.57,20250212,20600,-22.43,20241016,15890,0.57,20250212,0.58,N,069260,1000,408 억,,3459662,N,N,2568,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 160625 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 130 2 0.81 557326235 34791 116.61 16070 16100 15960 20750 11180 15970 16019.26 8.46 0 1655 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6581 4.88 0.74 12 0.09 3297.00 21815.00 20600 20241016 -21.84 15890 20250212 1.32 17570 -8.37 20250103 15890 1.32 20250212 20600 -21.84 20241016 15890 1.32 20250212 0.58 N 069260 1000 408 억 3456625 N N 65 N 00 N
3 20250317 150624 55 60.00 KOSPI200 화학 N N N Y 60 N 15990 20 2 0.13 434399165 27148 90.99 16070 16080 15960 20750 11180 15970 16001.15 8.46 0 19 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6536 4.85 0.73 12 0.07 3297.00 21815.00 20600 20241016 -22.38 15890 20250212 0.63 17570 -8.99 20250103 15890 0.63 20250212 20600 -22.38 20241016 15890 0.63 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
4 20250317 140626 55 60.00 KOSPI200 화학 N N N Y 60 N 15980 10 2 0.06 338751985 21161 70.92 16070 16080 15970 20750 11180 15970 16008.32 8.46 0 114 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6532 4.85 0.73 12 0.05 3297.00 21815.00 20600 20241016 -22.43 15890 20250212 0.57 17570 -9.05 20250103 15890 0.57 20250212 20600 -22.43 20241016 15890 0.57 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
5 20250317 130625 55 60.00 KOSPI200 화학 N N N Y 60 N 15990 20 2 0.13 292323335 18257 61.19 16070 16080 15970 20750 11180 15970 16011.58 8.46 0 102 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6536 4.85 0.73 12 0.04 3297.00 21815.00 20600 20241016 -22.38 15890 20250212 0.63 17570 -8.99 20250103 15890 0.63 20250212 20600 -22.38 20241016 15890 0.63 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
6 20250317 120624 55 60.00 KOSPI200 화학 N N N Y 60 N 15980 10 2 0.06 249988245 15609 52.32 16070 16080 15970 20750 11180 15970 16015.65 8.46 0 -89 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6532 4.85 0.73 12 0.04 3297.00 21815.00 20600 20241016 -22.43 15890 20250212 0.57 17570 -9.05 20250103 15890 0.57 20250212 20600 -22.43 20241016 15890 0.57 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
7 20250317 110626 55 60.00 KOSPI200 화학 N N N Y 60 N 16010 40 2 0.25 184835645 11534 38.66 16070 16080 15980 20750 11180 15970 16025.29 8.46 0 1199 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6545 4.86 0.73 12 0.03 3297.00 21815.00 20600 20241016 -22.28 15890 20250212 0.76 17570 -8.88 20250103 15890 0.76 20250212 20600 -22.28 20241016 15890 0.76 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
8 20250317 100625 55 60.00 KOSPI200 화학 N N N Y 60 N 16030 60 2 0.38 96215605 6000 20.11 16070 16080 15980 20750 11180 15970 16035.93 8.46 0 2023 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6553 4.86 0.73 12 0.01 3297.00 21815.00 20600 20241016 -22.18 15890 20250212 0.88 17570 -8.76 20250103 15890 0.88 20250212 20600 -22.18 20241016 15890 0.88 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
9 20250317 090625 55 60.00 KOSPI200 화학 N N N Y 60 N 16040 70 2 0.44 11371785 710 2.38 16070 16070 15980 20750 11180 15970 16016.60 8.46 0 -316 16110 16040 16000 15930 15890 16020 15910 409 4780 1000 12130 10 1 40878588 6557 4.87 0.74 12 0.00 3297.00 21815.00 20600 20241016 -22.14 15890 20250212 0.94 17570 -8.71 20250103 15890 0.94 20250212 20600 -22.14 20241016 15890 0.94 20250212 0.58 N 069260 1000 408 억 3456625 N N 716 N 00 N
10 20250314 160623 55 60.00 KOSPI200 화학 N N N Y 60 N 15970 -110 5 -0.68 476707055 29791 48.75 16060 16070 15960 20900 11260 16080 16001.71 8.46 0 -6699 16180 16130 16050 16000 15920 16155 16025 409 4820 1000 12220 10 1 40878588 6528 4.84 0.73 12 0.07 3297.00 21815.00 20600 20241016 -22.48 15890 20250212 0.50 17570 -9.11 20250103 15890 0.50 20250212 20600 -22.48 20241016 15890 0.50 20250212 0.58 N 069260 1000 408 억 3459662 N N 716 N 00 N
11 20250314 150627 55 60.00 KOSPI200 화학 N N N Y 60 N 15980 -100 5 -0.62 435703895 27224 44.55 16060 16070 15960 20900 11260 16080 16004.40 8.46 0 -5716 16180 16130 16050 16000 15920 16155 16025 409 4820 1000 12220 10 1 40878588 6532 4.85 0.73 12 0.07 3297.00 21815.00 20600 20241016 -22.43 15890 20250212 0.57 17570 -9.05 20250103 15890 0.57 20250212 20600 -22.43 20241016 15890 0.57 20250212 0.58 N 069260 1000 408 억 3459662 N N 2568 N 00 N
12 20250314 140623 55 60.00 KOSPI200 화학 N N N Y 60 N 15980 -100 5 -0.62 334940945 20917 34.23 16060 16070 15960 20900 11260 16080 16012.86 8.46 0 -3059 16180 16130 16050 16000 15920 16155 16025 409 4820 1000 12220 10 1 40878588 6532 4.85 0.73 12 0.05 3297.00 21815.00 20600 20241016 -22.43 15890 20250212 0.57 17570 -9.05 20250103 15890 0.57 20250212 20600 -22.43 20241016 15890 0.57 20250212 0.58 N 069260 1000 408 억 3459662 N N 2568 N 00 N