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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160801,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123400,-1800,5,-1.44,43315393450,351800,57.03,125200,125700,121100,162700,87700,125200,123121.11,14.37,0,-12563,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,186377,-5.81,0.75,12,0.23,-21236.00,164556.00,140200,20250313,-11.98,91700,20240805,34.57,140200,-11.98,20250313,110800,11.37,20250102,140200,-11.98,20250313,91700,34.57,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,1804,N,00,N
20250321,150745,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123800,-1400,5,-1.12,33236922500,270168,43.80,125200,125700,121100,162700,87700,125200,123019.00,14.37,0,-3151,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,186981,-5.83,0.75,12,0.18,-21236.00,164556.00,140200,20250313,-11.70,91700,20240805,35.01,140200,-11.70,20250313,110800,11.73,20250102,140200,-11.70,20250313,91700,35.01,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,140745,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124000,-1200,5,-0.96,27891470050,227030,36.81,125200,125700,121100,162700,87700,125200,122848.33,14.37,0,-3732,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,187283,-5.84,0.75,12,0.15,-21236.00,164556.00,140200,20250313,-11.55,91700,20240805,35.22,140200,-11.55,20250313,110800,11.91,20250102,140200,-11.55,20250313,91700,35.22,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,130746,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123800,-1400,5,-1.12,25036020600,204050,33.08,125200,125700,121100,162700,87700,125200,122689.17,14.37,0,-2662,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,186981,-5.83,0.75,12,0.14,-21236.00,164556.00,140200,20250313,-11.70,91700,20240805,35.01,140200,-11.70,20250313,110800,11.73,20250102,140200,-11.70,20250313,91700,35.01,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,120747,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123900,-1300,5,-1.04,22750612900,185625,30.09,125200,125700,121100,162700,87700,125200,122554.87,14.37,0,-3484,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,187132,-5.83,0.75,12,0.12,-21236.00,164556.00,140200,20250313,-11.63,91700,20240805,35.11,140200,-11.63,20250313,110800,11.82,20250102,140200,-11.63,20250313,91700,35.11,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,110746,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122600,-2600,5,-2.08,19171011150,156639,25.39,125200,125700,121100,162700,87700,125200,122380.48,14.37,0,-8600,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,185169,-5.77,0.75,12,0.10,-21236.00,164556.00,140200,20250313,-12.55,91700,20240805,33.70,140200,-12.55,20250313,110800,10.65,20250102,140200,-12.55,20250313,91700,33.70,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,100747,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121900,-3300,5,-2.64,15599735900,127402,20.65,125200,125700,121100,162700,87700,125200,122433.78,14.37,0,-11964,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,184111,-5.74,0.74,12,0.08,-21236.00,164556.00,140200,20250313,-13.05,91700,20240805,32.93,140200,-13.05,20250313,110800,10.02,20250102,140200,-13.05,20250313,91700,32.93,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250321,090750,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124600,-600,5,-0.48,2168086800,17311,2.81,125200,125700,124500,162700,87700,125200,125244.63,14.37,0,10,136866,131032,127666,121832,118466,129350,120150,7798,37500,5000,92640,100,1,151034776,188189,-5.87,0.76,12,0.01,-21236.00,164556.00,140200,20250313,-11.13,91700,20240805,35.88,140200,-11.13,20250313,110800,12.45,20250102,140200,-11.13,20250313,91700,35.88,20240805,0.30,N,096770,5000,7797 억,,21699233,N,N,14177,N,00,N
20250320,161229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125200,600,2,0.48,77973808900,611182,192.99,131700,133500,124300,161900,87300,124600,127581.48,14.38,0,-65801,130400,127500,125400,122500,120400,126450,121450,7798,37300,5000,92200,100,1,151034776,189096,-5.90,0.76,12,0.40,-21236.00,164556.00,140200,20250313,-10.70,91700,20240805,36.53,140200,-10.70,20250313,110800,13.00,20250102,140200,-10.70,20250313,91700,36.53,20240805,0.31,N,096770,5000,7797 억,,21716707,N,N,14177,N,00,N
20250320,150744,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125000,400,2,0.32,73545998750,575823,181.82,131700,133500,124300,161900,87300,124600,127723.28,14.38,0,-66200,130400,127500,125400,122500,120400,126450,121450,7798,37300,5000,92200,100,1,151034776,188793,-5.89,0.76,12,0.38,-21236.00,164556.00,140200,20250313,-10.84,91700,20240805,36.31,140200,-10.84,20250313,110800,12.82,20250102,140200,-10.84,20250313,91700,36.31,20240805,0.31,N,096770,5000,7797 억,,21716707,N,N,3861,N,00,N
20250320,140748,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125100,500,2,0.40,66729063350,521220,164.58,131700,133500,124900,161900,87300,124600,128024.76,14.38,0,-63339,130400,127500,125400,122500,120400,126450,121450,7798,37300,5000,92200,100,1,151034776,188945,-5.89,0.76,12,0.35,-21236.00,164556.00,140200,20250313,-10.77,91700,20240805,36.42,140200,-10.77,20250313,110800,12.91,20250102,140200,-10.77,20250313,91700,36.42,20240805,0.31,N,096770,5000,7797 억,,21716707,N,N,3861,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 20250321 160801 55 20.00 KOSPI200 화학 N N N Y 40 Y 123400 -1800 5 -1.44 43315393450 351800 57.03 125200 125700 121100 162700 87700 125200 123121.11 14.37 0 -12563 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 186377 -5.81 0.75 12 0.23 -21236.00 164556.00 140200 20250313 -11.98 91700 20240805 34.57 140200 -11.98 20250313 110800 11.37 20250102 140200 -11.98 20250313 91700 34.57 20240805 0.30 N 096770 5000 7797 억 21699233 N N 1804 N 00 N
3 20250321 150745 55 20.00 KOSPI200 화학 N N N Y 40 Y 123800 -1400 5 -1.12 33236922500 270168 43.80 125200 125700 121100 162700 87700 125200 123019.00 14.37 0 -3151 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 186981 -5.83 0.75 12 0.18 -21236.00 164556.00 140200 20250313 -11.70 91700 20240805 35.01 140200 -11.70 20250313 110800 11.73 20250102 140200 -11.70 20250313 91700 35.01 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
4 20250321 140745 55 20.00 KOSPI200 화학 N N N Y 40 Y 124000 -1200 5 -0.96 27891470050 227030 36.81 125200 125700 121100 162700 87700 125200 122848.33 14.37 0 -3732 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 187283 -5.84 0.75 12 0.15 -21236.00 164556.00 140200 20250313 -11.55 91700 20240805 35.22 140200 -11.55 20250313 110800 11.91 20250102 140200 -11.55 20250313 91700 35.22 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
5 20250321 130746 55 20.00 KOSPI200 화학 N N N Y 40 Y 123800 -1400 5 -1.12 25036020600 204050 33.08 125200 125700 121100 162700 87700 125200 122689.17 14.37 0 -2662 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 186981 -5.83 0.75 12 0.14 -21236.00 164556.00 140200 20250313 -11.70 91700 20240805 35.01 140200 -11.70 20250313 110800 11.73 20250102 140200 -11.70 20250313 91700 35.01 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
6 20250321 120747 55 20.00 KOSPI200 화학 N N N Y 40 Y 123900 -1300 5 -1.04 22750612900 185625 30.09 125200 125700 121100 162700 87700 125200 122554.87 14.37 0 -3484 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 187132 -5.83 0.75 12 0.12 -21236.00 164556.00 140200 20250313 -11.63 91700 20240805 35.11 140200 -11.63 20250313 110800 11.82 20250102 140200 -11.63 20250313 91700 35.11 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
7 20250321 110746 55 20.00 KOSPI200 화학 N N N Y 40 Y 122600 -2600 5 -2.08 19171011150 156639 25.39 125200 125700 121100 162700 87700 125200 122380.48 14.37 0 -8600 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 185169 -5.77 0.75 12 0.10 -21236.00 164556.00 140200 20250313 -12.55 91700 20240805 33.70 140200 -12.55 20250313 110800 10.65 20250102 140200 -12.55 20250313 91700 33.70 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
8 20250321 100747 55 20.00 KOSPI200 화학 N N N Y 40 Y 121900 -3300 5 -2.64 15599735900 127402 20.65 125200 125700 121100 162700 87700 125200 122433.78 14.37 0 -11964 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 184111 -5.74 0.74 12 0.08 -21236.00 164556.00 140200 20250313 -13.05 91700 20240805 32.93 140200 -13.05 20250313 110800 10.02 20250102 140200 -13.05 20250313 91700 32.93 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
9 20250321 090750 55 20.00 KOSPI200 화학 N N N Y 40 Y 124600 -600 5 -0.48 2168086800 17311 2.81 125200 125700 124500 162700 87700 125200 125244.63 14.37 0 10 136866 131032 127666 121832 118466 129350 120150 7798 37500 5000 92640 100 1 151034776 188189 -5.87 0.76 12 0.01 -21236.00 164556.00 140200 20250313 -11.13 91700 20240805 35.88 140200 -11.13 20250313 110800 12.45 20250102 140200 -11.13 20250313 91700 35.88 20240805 0.30 N 096770 5000 7797 억 21699233 N N 14177 N 00 N
10 20250320 161229 55 20.00 KOSPI200 화학 N N N Y 40 Y 125200 600 2 0.48 77973808900 611182 192.99 131700 133500 124300 161900 87300 124600 127581.48 14.38 0 -65801 130400 127500 125400 122500 120400 126450 121450 7798 37300 5000 92200 100 1 151034776 189096 -5.90 0.76 12 0.40 -21236.00 164556.00 140200 20250313 -10.70 91700 20240805 36.53 140200 -10.70 20250313 110800 13.00 20250102 140200 -10.70 20250313 91700 36.53 20240805 0.31 N 096770 5000 7797 억 21716707 N N 14177 N 00 N
11 20250320 150744 55 20.00 KOSPI200 화학 N N N Y 40 Y 125000 400 2 0.32 73545998750 575823 181.82 131700 133500 124300 161900 87300 124600 127723.28 14.38 0 -66200 130400 127500 125400 122500 120400 126450 121450 7798 37300 5000 92200 100 1 151034776 188793 -5.89 0.76 12 0.38 -21236.00 164556.00 140200 20250313 -10.84 91700 20240805 36.31 140200 -10.84 20250313 110800 12.82 20250102 140200 -10.84 20250313 91700 36.31 20240805 0.31 N 096770 5000 7797 억 21716707 N N 3861 N 00 N
12 20250320 140748 55 20.00 KOSPI200 화학 N N N Y 40 Y 125100 500 2 0.40 66729063350 521220 164.58 131700 133500 124900 161900 87300 124600 128024.76 14.38 0 -63339 130400 127500 125400 122500 120400 126450 121450 7798 37300 5000 92200 100 1 151034776 188945 -5.89 0.76 12 0.35 -21236.00 164556.00 140200 20250313 -10.77 91700 20240805 36.42 140200 -10.77 20250313 110800 12.91 20250102 140200 -10.77 20250313 91700 36.42 20240805 0.31 N 096770 5000 7797 억 21716707 N N 3861 N 00 N