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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
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
20250312,160727,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,138600,4200,2,3.12,53044024950,388693,104.16,134100,138600,133100,174700,94100,134400,136462.47,14.55,0,53841,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,209334,52.38,0.61,12,0.26,2646.00,226492.00,138600,20250312,0.00,91700,20240805,51.15,138600,0.00,20250312,110800,25.09,20250102,138600,0.00,20250312,91700,51.15,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,3348,N,00,N
20250312,150729,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,138000,3600,2,2.68,43146963600,317149,84.99,134100,138000,133100,174700,94100,134400,136046.41,14.55,0,62370,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,208428,52.15,0.61,12,0.21,2646.00,226492.00,138000,20250312,0.00,91700,20240805,50.49,138000,0.00,20250312,110800,24.55,20250102,138000,0.00,20250312,91700,50.49,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,140727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,135700,1300,2,0.97,23538201550,174263,46.70,134100,136300,133100,174700,94100,134400,135072.90,14.55,0,28759,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,204954,51.28,0.60,12,0.12,2646.00,226492.00,137000,20250311,-0.95,91700,20240805,47.98,137000,-0.95,20250311,110800,22.47,20250102,137000,-0.95,20250311,91700,47.98,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,130727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,135400,1000,2,0.74,18332469800,135902,36.42,134100,136200,133100,174700,94100,134400,134894.82,14.55,0,14039,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,204501,51.17,0.60,12,0.09,2646.00,226492.00,137000,20250311,-1.17,91700,20240805,47.66,137000,-1.17,20250311,110800,22.20,20250102,137000,-1.17,20250311,91700,47.66,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,120729,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,135100,700,2,0.52,12354490200,91833,24.61,134100,135800,133100,174700,94100,134400,134532.16,14.55,0,-366,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,204048,51.06,0.60,12,0.06,2646.00,226492.00,137000,20250311,-1.39,91700,20240805,47.33,137000,-1.39,20250311,110800,21.93,20250102,137000,-1.39,20250311,91700,47.33,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,110724,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,134800,400,2,0.30,9904516950,73703,19.75,134100,135800,133100,174700,94100,134400,134384.17,14.55,0,-3828,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,203595,50.94,0.60,12,0.05,2646.00,226492.00,137000,20250311,-1.61,91700,20240805,47.00,137000,-1.61,20250311,110800,21.66,20250102,137000,-1.61,20250311,91700,47.00,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,100725,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,134700,300,2,0.22,7654238800,56997,15.27,134100,135800,133100,174700,94100,134400,134291.94,14.55,0,-6179,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,203444,50.91,0.59,12,0.04,2646.00,226492.00,137000,20250311,-1.68,91700,20240805,46.89,137000,-1.68,20250311,110800,21.57,20250102,137000,-1.68,20250311,91700,46.89,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250312,090731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,133900,-500,5,-0.37,2177366400,16273,4.36,134100,135300,133100,174700,94100,134400,133801.99,14.55,0,-7326,140133,137266,134133,131266,128133,138700,132700,7798,40300,5000,99450,100,1,151034776,202236,50.60,0.59,12,0.01,2646.00,226492.00,137000,20250311,-2.26,91700,20240805,46.02,137000,-2.26,20250311,110800,20.85,20250102,137000,-2.26,20250311,91700,46.02,20240805,0.30,N,096770,5000,7797 억,,21981960,N,N,15188,N,00,N
20250311,160721,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,134400,-1300,5,-0.96,49900920950,372052,41.98,133400,137000,131000,176400,95000,135700,134122.97,14.55,0,-62,140100,137900,133500,131300,126900,139000,132400,7798,40700,5000,100410,100,1,151034776,202991,50.79,0.59,12,0.25,2646.00,226492.00,137000,20250311,-1.90,91700,20240805,46.56,137000,-1.90,20250311,110800,21.30,20250102,137000,-1.90,20250311,91700,46.56,20240805,0.30,N,096770,5000,7797 억,,21969423,N,N,15186,N,00,N
20250311,150724,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,134000,-1700,5,-1.25,46399550650,345964,39.03,133400,137000,131000,176400,95000,135700,134116.36,14.55,0,2999,140100,137900,133500,131300,126900,139000,132400,7798,40700,5000,100410,100,1,151034776,202387,50.64,0.59,12,0.23,2646.00,226492.00,137000,20250311,-2.19,91700,20240805,46.13,137000,-2.19,20250311,110800,20.94,20250102,137000,-2.19,20250311,91700,46.13,20240805,0.30,N,096770,5000,7797 억,,21969423,N,N,9976,N,00,N
20250311,140724,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,135000,-700,5,-0.52,39669413950,296171,33.41,133400,137000,131000,176400,95000,135700,133940.47,14.55,0,6591,140100,137900,133500,131300,126900,139000,132400,7798,40700,5000,100410,100,1,151034776,203897,51.02,0.60,12,0.20,2646.00,226492.00,137000,20250311,-1.46,91700,20240805,47.22,137000,-1.46,20250311,110800,21.84,20250102,137000,-1.46,20250311,91700,47.22,20240805,0.30,N,096770,5000,7797 억,,21969423,N,N,9976,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 20250312 160727 55 20.00 KOSPI200 신고가 화학 N N N Y 40 Y 138600 4200 2 3.12 53044024950 388693 104.16 134100 138600 133100 174700 94100 134400 136462.47 14.55 0 53841 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 209334 52.38 0.61 12 0.26 2646.00 226492.00 138600 20250312 0.00 91700 20240805 51.15 138600 0.00 20250312 110800 25.09 20250102 138600 0.00 20250312 91700 51.15 20240805 0.30 N 096770 5000 7797 억 21981960 N N 3348 N 00 N
3 20250312 150729 55 20.00 KOSPI200 신고가 화학 N N N Y 40 Y 138000 3600 2 2.68 43146963600 317149 84.99 134100 138000 133100 174700 94100 134400 136046.41 14.55 0 62370 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 208428 52.15 0.61 12 0.21 2646.00 226492.00 138000 20250312 0.00 91700 20240805 50.49 138000 0.00 20250312 110800 24.55 20250102 138000 0.00 20250312 91700 50.49 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
4 20250312 140727 55 20.00 KOSPI200 화학 N N N Y 40 Y 135700 1300 2 0.97 23538201550 174263 46.70 134100 136300 133100 174700 94100 134400 135072.90 14.55 0 28759 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 204954 51.28 0.60 12 0.12 2646.00 226492.00 137000 20250311 -0.95 91700 20240805 47.98 137000 -0.95 20250311 110800 22.47 20250102 137000 -0.95 20250311 91700 47.98 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
5 20250312 130727 55 20.00 KOSPI200 화학 N N N Y 40 Y 135400 1000 2 0.74 18332469800 135902 36.42 134100 136200 133100 174700 94100 134400 134894.82 14.55 0 14039 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 204501 51.17 0.60 12 0.09 2646.00 226492.00 137000 20250311 -1.17 91700 20240805 47.66 137000 -1.17 20250311 110800 22.20 20250102 137000 -1.17 20250311 91700 47.66 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
6 20250312 120729 55 20.00 KOSPI200 화학 N N N Y 40 Y 135100 700 2 0.52 12354490200 91833 24.61 134100 135800 133100 174700 94100 134400 134532.16 14.55 0 -366 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 204048 51.06 0.60 12 0.06 2646.00 226492.00 137000 20250311 -1.39 91700 20240805 47.33 137000 -1.39 20250311 110800 21.93 20250102 137000 -1.39 20250311 91700 47.33 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
7 20250312 110724 55 20.00 KOSPI200 화학 N N N Y 40 Y 134800 400 2 0.30 9904516950 73703 19.75 134100 135800 133100 174700 94100 134400 134384.17 14.55 0 -3828 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 203595 50.94 0.60 12 0.05 2646.00 226492.00 137000 20250311 -1.61 91700 20240805 47.00 137000 -1.61 20250311 110800 21.66 20250102 137000 -1.61 20250311 91700 47.00 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
8 20250312 100725 55 20.00 KOSPI200 화학 N N N Y 40 Y 134700 300 2 0.22 7654238800 56997 15.27 134100 135800 133100 174700 94100 134400 134291.94 14.55 0 -6179 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 203444 50.91 0.59 12 0.04 2646.00 226492.00 137000 20250311 -1.68 91700 20240805 46.89 137000 -1.68 20250311 110800 21.57 20250102 137000 -1.68 20250311 91700 46.89 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
9 20250312 090731 55 20.00 KOSPI200 화학 N N N Y 40 Y 133900 -500 5 -0.37 2177366400 16273 4.36 134100 135300 133100 174700 94100 134400 133801.99 14.55 0 -7326 140133 137266 134133 131266 128133 138700 132700 7798 40300 5000 99450 100 1 151034776 202236 50.60 0.59 12 0.01 2646.00 226492.00 137000 20250311 -2.26 91700 20240805 46.02 137000 -2.26 20250311 110800 20.85 20250102 137000 -2.26 20250311 91700 46.02 20240805 0.30 N 096770 5000 7797 억 21981960 N N 15188 N 00 N
10 20250311 160721 55 20.00 KOSPI200 신고가 화학 N N N Y 40 Y 134400 -1300 5 -0.96 49900920950 372052 41.98 133400 137000 131000 176400 95000 135700 134122.97 14.55 0 -62 140100 137900 133500 131300 126900 139000 132400 7798 40700 5000 100410 100 1 151034776 202991 50.79 0.59 12 0.25 2646.00 226492.00 137000 20250311 -1.90 91700 20240805 46.56 137000 -1.90 20250311 110800 21.30 20250102 137000 -1.90 20250311 91700 46.56 20240805 0.30 N 096770 5000 7797 억 21969423 N N 15186 N 00 N
11 20250311 150724 55 20.00 KOSPI200 신고가 화학 N N N Y 40 Y 134000 -1700 5 -1.25 46399550650 345964 39.03 133400 137000 131000 176400 95000 135700 134116.36 14.55 0 2999 140100 137900 133500 131300 126900 139000 132400 7798 40700 5000 100410 100 1 151034776 202387 50.64 0.59 12 0.23 2646.00 226492.00 137000 20250311 -2.19 91700 20240805 46.13 137000 -2.19 20250311 110800 20.94 20250102 137000 -2.19 20250311 91700 46.13 20240805 0.30 N 096770 5000 7797 억 21969423 N N 9976 N 00 N
12 20250311 140724 55 20.00 KOSPI200 신고가 화학 N N N Y 40 Y 135000 -700 5 -0.52 39669413950 296171 33.41 133400 137000 131000 176400 95000 135700 133940.47 14.55 0 6591 140100 137900 133500 131300 126900 139000 132400 7798 40700 5000 100410 100 1 151034776 203897 51.02 0.60 12 0.20 2646.00 226492.00 137000 20250311 -1.46 91700 20240805 47.22 137000 -1.46 20250311 110800 21.84 20250102 137000 -1.46 20250311 91700 47.22 20240805 0.30 N 096770 5000 7797 억 21969423 N N 9976 N 00 N