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
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
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
20250317,130738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126800,-5200,5,-3.94,26307788600,204568,61.68,130600,132000,126200,171600,92400,132000,128584.70,14.40,0,-6080,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,191512,-5.97,0.77,12,0.14,-21236.00,164556.00,140200,20250313,-9.56,91700,20240805,38.28,140200,-9.56,20250313,110800,14.44,20250102,140200,-9.56,20250313,91700,38.28,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250317,120737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126800,-5200,5,-3.94,22053831000,170996,51.56,130600,132000,126400,171600,92400,132000,128954.68,14.40,0,-1919,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,191512,-5.97,0.77,12,0.11,-21236.00,164556.00,140200,20250313,-9.56,91700,20240805,38.28,140200,-9.56,20250313,110800,14.44,20250102,140200,-9.56,20250313,91700,38.28,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250317,110739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128200,-3800,5,-2.88,14714102600,113275,34.15,130600,132000,128000,171600,92400,132000,129878.13,14.40,0,-2593,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,193627,-6.04,0.78,12,0.07,-21236.00,164556.00,140200,20250313,-8.56,91700,20240805,39.80,140200,-8.56,20250313,110800,15.70,20250102,140200,-8.56,20250313,91700,39.80,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250317,100738,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,130100,-1900,5,-1.44,7878985550,60266,18.17,130600,132000,129300,171600,92400,132000,130715.14,14.40,0,2574,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,196496,-6.13,0.79,12,0.04,-21236.00,164556.00,140200,20250313,-7.20,91700,20240805,41.88,140200,-7.20,20250313,110800,17.42,20250102,140200,-7.20,20250313,91700,41.88,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250317,090739,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,131100,-900,5,-0.68,3058132450,23456,7.07,130600,131700,129300,171600,92400,132000,130303.87,14.40,0,1127,140133,136066,133433,129366,126733,134750,128050,7798,39600,5000,97680,100,1,151034776,198007,-6.17,0.80,12,0.02,-21236.00,164556.00,140200,20250313,-6.49,91700,20240805,42.97,140200,-6.49,20250313,110800,18.32,20250102,140200,-6.49,20250313,91700,42.97,20240805,0.38,N,096770,5000,7797 억,,21749080,N,N,7011,N,00,N
20250314,160735,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,132000,-7200,5,-5.17,43931451200,329898,31.59,137500,137500,130800,180900,97500,139200,133166.56,14.43,0,-31379,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,199366,49.89,0.58,12,0.22,2646.00,226492.00,140200,20250313,-5.85,91700,20240805,43.95,140200,-5.85,20250313,110800,19.13,20250102,140200,-5.85,20250313,91700,43.95,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,7011,N,00,N
20250314,150741,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,132600,-6600,5,-4.74,38092285400,285688,27.36,137500,137500,130800,180900,97500,139200,133334.20,14.43,0,-35120,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,200272,50.11,0.59,12,0.19,2646.00,226492.00,140200,20250313,-5.42,91700,20240805,44.60,140200,-5.42,20250313,110800,19.68,20250102,140200,-5.42,20250313,91700,44.60,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,N,00,N
20250314,140736,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133100,-6100,5,-4.38,34947929950,262056,25.09,137500,137500,130800,180900,97500,139200,133359.38,14.43,0,-31080,142933,141066,138333,136466,133733,142000,137400,7798,41700,5000,103000,100,1,151034776,201027,50.30,0.59,12,0.17,2646.00,226492.00,140200,20250313,-5.06,91700,20240805,45.15,140200,-5.06,20250313,110800,20.13,20250102,140200,-5.06,20250313,91700,45.15,20240805,0.37,N,096770,5000,7797 억,,21790053,N,N,34540,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 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
3 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
4 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
5 20250317 130738 55 20.00 KOSPI200 화학 N N N Y 40 Y 126800 -5200 5 -3.94 26307788600 204568 61.68 130600 132000 126200 171600 92400 132000 128584.70 14.40 0 -6080 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 191512 -5.97 0.77 12 0.14 -21236.00 164556.00 140200 20250313 -9.56 91700 20240805 38.28 140200 -9.56 20250313 110800 14.44 20250102 140200 -9.56 20250313 91700 38.28 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
6 20250317 120737 55 20.00 KOSPI200 화학 N N N Y 40 Y 126800 -5200 5 -3.94 22053831000 170996 51.56 130600 132000 126400 171600 92400 132000 128954.68 14.40 0 -1919 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 191512 -5.97 0.77 12 0.11 -21236.00 164556.00 140200 20250313 -9.56 91700 20240805 38.28 140200 -9.56 20250313 110800 14.44 20250102 140200 -9.56 20250313 91700 38.28 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
7 20250317 110739 55 20.00 KOSPI200 화학 N N N Y 40 Y 128200 -3800 5 -2.88 14714102600 113275 34.15 130600 132000 128000 171600 92400 132000 129878.13 14.40 0 -2593 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 193627 -6.04 0.78 12 0.07 -21236.00 164556.00 140200 20250313 -8.56 91700 20240805 39.80 140200 -8.56 20250313 110800 15.70 20250102 140200 -8.56 20250313 91700 39.80 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
8 20250317 100738 55 20.00 KOSPI200 화학 N N N Y 40 Y 130100 -1900 5 -1.44 7878985550 60266 18.17 130600 132000 129300 171600 92400 132000 130715.14 14.40 0 2574 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 196496 -6.13 0.79 12 0.04 -21236.00 164556.00 140200 20250313 -7.20 91700 20240805 41.88 140200 -7.20 20250313 110800 17.42 20250102 140200 -7.20 20250313 91700 41.88 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
9 20250317 090739 55 20.00 KOSPI200 화학 N N N Y 40 Y 131100 -900 5 -0.68 3058132450 23456 7.07 130600 131700 129300 171600 92400 132000 130303.87 14.40 0 1127 140133 136066 133433 129366 126733 134750 128050 7798 39600 5000 97680 100 1 151034776 198007 -6.17 0.80 12 0.02 -21236.00 164556.00 140200 20250313 -6.49 91700 20240805 42.97 140200 -6.49 20250313 110800 18.32 20250102 140200 -6.49 20250313 91700 42.97 20240805 0.38 N 096770 5000 7797 억 21749080 N N 7011 N 00 N
10 20250314 160735 55 20.00 KOSPI200 화학 N N N Y 40 Y 132000 -7200 5 -5.17 43931451200 329898 31.59 137500 137500 130800 180900 97500 139200 133166.56 14.43 0 -31379 142933 141066 138333 136466 133733 142000 137400 7798 41700 5000 103000 100 1 151034776 199366 49.89 0.58 12 0.22 2646.00 226492.00 140200 20250313 -5.85 91700 20240805 43.95 140200 -5.85 20250313 110800 19.13 20250102 140200 -5.85 20250313 91700 43.95 20240805 0.37 N 096770 5000 7797 억 21790053 N N 7011 N 00 N
11 20250314 150741 55 20.00 KOSPI200 화학 N N N Y 40 Y 132600 -6600 5 -4.74 38092285400 285688 27.36 137500 137500 130800 180900 97500 139200 133334.20 14.43 0 -35120 142933 141066 138333 136466 133733 142000 137400 7798 41700 5000 103000 100 1 151034776 200272 50.11 0.59 12 0.19 2646.00 226492.00 140200 20250313 -5.42 91700 20240805 44.60 140200 -5.42 20250313 110800 19.68 20250102 140200 -5.42 20250313 91700 44.60 20240805 0.37 N 096770 5000 7797 억 21790053 N N 34540 N 00 N
12 20250314 140736 55 20.00 KOSPI200 화학 N N N Y 40 Y 133100 -6100 5 -4.38 34947929950 262056 25.09 137500 137500 130800 180900 97500 139200 133359.38 14.43 0 -31080 142933 141066 138333 136466 133733 142000 137400 7798 41700 5000 103000 100 1 151034776 201027 50.30 0.59 12 0.17 2646.00 226492.00 140200 20250313 -5.06 91700 20240805 45.15 140200 -5.06 20250313 110800 20.13 20250102 140200 -5.06 20250313 91700 45.15 20240805 0.37 N 096770 5000 7797 억 21790053 N N 34540 N 00 N