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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126500,-200,5,-0.16,24696287900,195623,116.40,127700,129900,123800,164700,88700,126700,126244.02,14.44,0,8002,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,191059,47.81,0.56,12,0.13,2646.00,226492.00,134000,20250224,-5.60,91700,20240805,37.95,134000,-5.60,20250224,110800,14.17,20250102,134000,-5.60,20250224,91700,37.95,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,7706,N,00,N
20250306,150713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125500,-1200,5,-0.95,20768879100,164485,97.88,127700,129900,123800,164700,88700,126700,126266.10,14.44,0,7696,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,189549,47.43,0.55,12,0.11,2646.00,226492.00,134000,20250224,-6.34,91700,20240805,36.86,134000,-6.34,20250224,110800,13.27,20250102,134000,-6.34,20250224,91700,36.86,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,140713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126100,-600,5,-0.47,17615312050,139396,82.95,127700,129900,123800,164700,88700,126700,126368.85,14.44,0,-3662,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,190455,47.66,0.56,12,0.09,2646.00,226492.00,134000,20250224,-5.90,91700,20240805,37.51,134000,-5.90,20250224,110800,13.81,20250102,134000,-5.90,20250224,91700,37.51,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,130714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126500,-200,5,-0.16,15621191150,123596,73.54,127700,129900,123800,164700,88700,126700,126389.13,14.44,0,-8770,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,191059,47.81,0.56,12,0.08,2646.00,226492.00,134000,20250224,-5.60,91700,20240805,37.95,134000,-5.60,20250224,110800,14.17,20250102,134000,-5.60,20250224,91700,37.95,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,120713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125900,-800,5,-0.63,13931392450,110205,65.58,127700,129900,123800,164700,88700,126700,126413.43,14.44,0,-13673,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,190153,47.58,0.56,12,0.07,2646.00,226492.00,134000,20250224,-6.04,91700,20240805,37.30,134000,-6.04,20250224,110800,13.63,20250102,134000,-6.04,20250224,91700,37.30,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,110710,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126000,-700,5,-0.55,12099462400,95670,56.93,127700,129900,123800,164700,88700,126700,126470.81,14.44,0,-15617,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,190304,47.62,0.56,12,0.06,2646.00,226492.00,134000,20250224,-5.97,91700,20240805,37.40,134000,-5.97,20250224,110800,13.72,20250102,134000,-5.97,20250224,91700,37.40,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,100713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124400,-2300,5,-1.82,9512753650,74984,44.62,127700,129900,123800,164700,88700,126700,126863.78,14.44,0,-15887,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,187887,47.01,0.55,12,0.05,2646.00,226492.00,134000,20250224,-7.16,91700,20240805,35.66,134000,-7.16,20250224,110800,12.27,20250102,134000,-7.16,20250224,91700,35.66,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250306,090717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128800,2100,2,1.66,1629655050,12681,7.55,127700,129500,127500,164700,88700,126700,128511.56,14.44,0,-581,129433,128066,126033,124666,122633,128750,125350,7798,38000,5000,93750,100,1,151034776,194533,48.68,0.57,12,0.01,2646.00,226492.00,134000,20250224,-3.88,91700,20240805,40.46,134000,-3.88,20250224,110800,16.25,20250102,134000,-3.88,20250224,91700,40.46,20240805,0.30,N,096770,5000,7797 억,,21810440,N,N,9192,N,00,N
20250305,160705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126700,2500,2,2.01,21042674750,166893,84.48,124000,127400,124000,161400,87000,124200,126084.98,14.43,0,7372,128733,126466,124533,122266,120333,125500,121300,7798,37200,5000,91900,100,1,151034776,191361,47.88,0.56,12,0.11,2646.00,226492.00,134000,20250224,-5.45,91700,20240805,38.17,134000,-5.45,20250224,110800,14.35,20250102,134000,-5.45,20250224,91700,38.17,20240805,0.30,N,096770,5000,7797 억,,21794784,N,N,9155,N,00,N
20250305,150709,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126700,2500,2,2.01,17992549650,142847,72.31,124000,127300,124000,161400,87000,124200,125957.55,14.43,0,11558,128733,126466,124533,122266,120333,125500,121300,7798,37200,5000,91900,100,1,151034776,191361,47.88,0.56,12,0.09,2646.00,226492.00,134000,20250224,-5.45,91700,20240805,38.17,134000,-5.45,20250224,110800,14.35,20250102,134000,-5.45,20250224,91700,38.17,20240805,0.30,N,096770,5000,7797 억,,21794784,N,N,17933,N,00,N
20250305,140707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126900,2700,2,2.17,14611682700,116155,58.80,124000,127300,124000,161400,87000,124200,125795.55,14.43,0,13772,128733,126466,124533,122266,120333,125500,121300,7798,37200,5000,91900,100,1,151034776,191663,47.96,0.56,12,0.08,2646.00,226492.00,134000,20250224,-5.30,91700,20240805,38.39,134000,-5.30,20250224,110800,14.53,20250102,134000,-5.30,20250224,91700,38.39,20240805,0.30,N,096770,5000,7797 억,,21794784,N,N,17933,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 20250306 160715 55 20.00 KOSPI200 화학 N N N Y 40 Y 126500 -200 5 -0.16 24696287900 195623 116.40 127700 129900 123800 164700 88700 126700 126244.02 14.44 0 8002 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 191059 47.81 0.56 12 0.13 2646.00 226492.00 134000 20250224 -5.60 91700 20240805 37.95 134000 -5.60 20250224 110800 14.17 20250102 134000 -5.60 20250224 91700 37.95 20240805 0.30 N 096770 5000 7797 억 21810440 N N 7706 N 00 N
3 20250306 150713 55 20.00 KOSPI200 화학 N N N Y 40 Y 125500 -1200 5 -0.95 20768879100 164485 97.88 127700 129900 123800 164700 88700 126700 126266.10 14.44 0 7696 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 189549 47.43 0.55 12 0.11 2646.00 226492.00 134000 20250224 -6.34 91700 20240805 36.86 134000 -6.34 20250224 110800 13.27 20250102 134000 -6.34 20250224 91700 36.86 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
4 20250306 140713 55 20.00 KOSPI200 화학 N N N Y 40 Y 126100 -600 5 -0.47 17615312050 139396 82.95 127700 129900 123800 164700 88700 126700 126368.85 14.44 0 -3662 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 190455 47.66 0.56 12 0.09 2646.00 226492.00 134000 20250224 -5.90 91700 20240805 37.51 134000 -5.90 20250224 110800 13.81 20250102 134000 -5.90 20250224 91700 37.51 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
5 20250306 130714 55 20.00 KOSPI200 화학 N N N Y 40 Y 126500 -200 5 -0.16 15621191150 123596 73.54 127700 129900 123800 164700 88700 126700 126389.13 14.44 0 -8770 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 191059 47.81 0.56 12 0.08 2646.00 226492.00 134000 20250224 -5.60 91700 20240805 37.95 134000 -5.60 20250224 110800 14.17 20250102 134000 -5.60 20250224 91700 37.95 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
6 20250306 120713 55 20.00 KOSPI200 화학 N N N Y 40 Y 125900 -800 5 -0.63 13931392450 110205 65.58 127700 129900 123800 164700 88700 126700 126413.43 14.44 0 -13673 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 190153 47.58 0.56 12 0.07 2646.00 226492.00 134000 20250224 -6.04 91700 20240805 37.30 134000 -6.04 20250224 110800 13.63 20250102 134000 -6.04 20250224 91700 37.30 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
7 20250306 110710 55 20.00 KOSPI200 화학 N N N Y 40 Y 126000 -700 5 -0.55 12099462400 95670 56.93 127700 129900 123800 164700 88700 126700 126470.81 14.44 0 -15617 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 190304 47.62 0.56 12 0.06 2646.00 226492.00 134000 20250224 -5.97 91700 20240805 37.40 134000 -5.97 20250224 110800 13.72 20250102 134000 -5.97 20250224 91700 37.40 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
8 20250306 100713 55 20.00 KOSPI200 화학 N N N Y 40 Y 124400 -2300 5 -1.82 9512753650 74984 44.62 127700 129900 123800 164700 88700 126700 126863.78 14.44 0 -15887 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 187887 47.01 0.55 12 0.05 2646.00 226492.00 134000 20250224 -7.16 91700 20240805 35.66 134000 -7.16 20250224 110800 12.27 20250102 134000 -7.16 20250224 91700 35.66 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
9 20250306 090717 55 20.00 KOSPI200 화학 N N N Y 40 Y 128800 2100 2 1.66 1629655050 12681 7.55 127700 129500 127500 164700 88700 126700 128511.56 14.44 0 -581 129433 128066 126033 124666 122633 128750 125350 7798 38000 5000 93750 100 1 151034776 194533 48.68 0.57 12 0.01 2646.00 226492.00 134000 20250224 -3.88 91700 20240805 40.46 134000 -3.88 20250224 110800 16.25 20250102 134000 -3.88 20250224 91700 40.46 20240805 0.30 N 096770 5000 7797 억 21810440 N N 9192 N 00 N
10 20250305 160705 55 20.00 KOSPI200 화학 N N N Y 40 Y 126700 2500 2 2.01 21042674750 166893 84.48 124000 127400 124000 161400 87000 124200 126084.98 14.43 0 7372 128733 126466 124533 122266 120333 125500 121300 7798 37200 5000 91900 100 1 151034776 191361 47.88 0.56 12 0.11 2646.00 226492.00 134000 20250224 -5.45 91700 20240805 38.17 134000 -5.45 20250224 110800 14.35 20250102 134000 -5.45 20250224 91700 38.17 20240805 0.30 N 096770 5000 7797 억 21794784 N N 9155 N 00 N
11 20250305 150709 55 20.00 KOSPI200 화학 N N N Y 40 Y 126700 2500 2 2.01 17992549650 142847 72.31 124000 127300 124000 161400 87000 124200 125957.55 14.43 0 11558 128733 126466 124533 122266 120333 125500 121300 7798 37200 5000 91900 100 1 151034776 191361 47.88 0.56 12 0.09 2646.00 226492.00 134000 20250224 -5.45 91700 20240805 38.17 134000 -5.45 20250224 110800 14.35 20250102 134000 -5.45 20250224 91700 38.17 20240805 0.30 N 096770 5000 7797 억 21794784 N N 17933 N 00 N
12 20250305 140707 55 20.00 KOSPI200 화학 N N N Y 40 Y 126900 2700 2 2.17 14611682700 116155 58.80 124000 127300 124000 161400 87000 124200 125795.55 14.43 0 13772 128733 126466 124533 122266 120333 125500 121300 7798 37200 5000 91900 100 1 151034776 191663 47.96 0.56 12 0.08 2646.00 226492.00 134000 20250224 -5.30 91700 20240805 38.39 134000 -5.30 20250224 110800 14.53 20250102 134000 -5.30 20250224 91700 38.39 20240805 0.30 N 096770 5000 7797 억 21794784 N N 17933 N 00 N