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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128000,1500,2,1.19,21988177100,173726,88.61,125100,128300,124000,164400,88600,126500,126567.26,14.44,0,17449,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,193325,48.37,0.57,12,0.12,2646.00,226492.00,134000,20250224,-4.48,91700,20240805,39.59,134000,-4.48,20250224,110800,15.52,20250102,134000,-4.48,20250224,91700,39.59,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,19359,N,00,N
20250307,150720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,128200,1700,2,1.34,18966317400,150132,76.58,125100,128300,124000,164400,88600,126500,126330.94,14.44,0,15133,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,193627,48.45,0.57,12,0.10,2646.00,226492.00,134000,20250224,-4.33,91700,20240805,39.80,134000,-4.33,20250224,110800,15.70,20250102,134000,-4.33,20250224,91700,39.80,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N
20250307,140718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126900,400,2,0.32,15495862650,122867,62.67,125100,128000,124000,164400,88600,126500,126119.00,14.44,0,10467,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,191663,47.96,0.56,12,0.08,2646.00,226492.00,134000,20250224,-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,,21811369,N,N,7706,N,00,N
20250307,130719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,127300,800,2,0.63,12802744900,101710,51.88,125100,127300,124000,164400,88600,126500,125874.99,14.44,0,9792,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,192267,48.11,0.56,12,0.07,2646.00,226492.00,134000,20250224,-5.00,91700,20240805,38.82,134000,-5.00,20250224,110800,14.89,20250102,134000,-5.00,20250224,91700,38.82,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N
20250307,120720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126600,100,2,0.08,10786962100,85818,43.77,125100,126700,124000,164400,88600,126500,125695.80,14.44,0,8858,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,191210,47.85,0.56,12,0.06,2646.00,226492.00,134000,20250224,-5.52,91700,20240805,38.06,134000,-5.52,20250224,110800,14.26,20250102,134000,-5.52,20250224,91700,38.06,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N
20250307,110718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125900,-600,5,-0.47,9016964650,71793,36.62,125100,126700,124000,164400,88600,126500,125596.71,14.44,0,7152,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,190153,47.58,0.56,12,0.05,2646.00,226492.00,134000,20250224,-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,,21811369,N,N,7706,N,00,N
20250307,100716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125500,-1000,5,-0.79,6986421350,55653,28.39,125100,126700,124000,164400,88600,126500,125535.40,14.44,0,2486,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,189549,47.43,0.55,12,0.04,2646.00,226492.00,134000,20250224,-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,,21811369,N,N,7706,N,00,N
20250307,090721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124100,-2400,5,-1.90,858837800,6885,3.51,125100,125100,124100,164400,88600,126500,124740.42,14.44,0,599,132833,129666,126733,123566,120633,128200,122100,7798,37900,5000,93610,100,1,151034776,187434,46.90,0.55,12,0.00,2646.00,226492.00,134000,20250224,-7.39,91700,20240805,35.33,134000,-7.39,20250224,110800,12.00,20250102,134000,-7.39,20250224,91700,35.33,20240805,0.30,N,096770,5000,7797 억,,21811369,N,N,7706,N,00,N
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
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 20250307 160717 55 20.00 KOSPI200 화학 N N N Y 40 Y 128000 1500 2 1.19 21988177100 173726 88.61 125100 128300 124000 164400 88600 126500 126567.26 14.44 0 17449 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 193325 48.37 0.57 12 0.12 2646.00 226492.00 134000 20250224 -4.48 91700 20240805 39.59 134000 -4.48 20250224 110800 15.52 20250102 134000 -4.48 20250224 91700 39.59 20240805 0.30 N 096770 5000 7797 억 21811369 N N 19359 N 00 N
3 20250307 150720 55 20.00 KOSPI200 화학 N N N Y 40 Y 128200 1700 2 1.34 18966317400 150132 76.58 125100 128300 124000 164400 88600 126500 126330.94 14.44 0 15133 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 193627 48.45 0.57 12 0.10 2646.00 226492.00 134000 20250224 -4.33 91700 20240805 39.80 134000 -4.33 20250224 110800 15.70 20250102 134000 -4.33 20250224 91700 39.80 20240805 0.30 N 096770 5000 7797 억 21811369 N N 7706 N 00 N
4 20250307 140718 55 20.00 KOSPI200 화학 N N N Y 40 Y 126900 400 2 0.32 15495862650 122867 62.67 125100 128000 124000 164400 88600 126500 126119.00 14.44 0 10467 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 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 21811369 N N 7706 N 00 N
5 20250307 130719 55 20.00 KOSPI200 화학 N N N Y 40 Y 127300 800 2 0.63 12802744900 101710 51.88 125100 127300 124000 164400 88600 126500 125874.99 14.44 0 9792 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 192267 48.11 0.56 12 0.07 2646.00 226492.00 134000 20250224 -5.00 91700 20240805 38.82 134000 -5.00 20250224 110800 14.89 20250102 134000 -5.00 20250224 91700 38.82 20240805 0.30 N 096770 5000 7797 억 21811369 N N 7706 N 00 N
6 20250307 120720 55 20.00 KOSPI200 화학 N N N Y 40 Y 126600 100 2 0.08 10786962100 85818 43.77 125100 126700 124000 164400 88600 126500 125695.80 14.44 0 8858 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 191210 47.85 0.56 12 0.06 2646.00 226492.00 134000 20250224 -5.52 91700 20240805 38.06 134000 -5.52 20250224 110800 14.26 20250102 134000 -5.52 20250224 91700 38.06 20240805 0.30 N 096770 5000 7797 억 21811369 N N 7706 N 00 N
7 20250307 110718 55 20.00 KOSPI200 화학 N N N Y 40 Y 125900 -600 5 -0.47 9016964650 71793 36.62 125100 126700 124000 164400 88600 126500 125596.71 14.44 0 7152 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 190153 47.58 0.56 12 0.05 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 21811369 N N 7706 N 00 N
8 20250307 100716 55 20.00 KOSPI200 화학 N N N Y 40 Y 125500 -1000 5 -0.79 6986421350 55653 28.39 125100 126700 124000 164400 88600 126500 125535.40 14.44 0 2486 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 189549 47.43 0.55 12 0.04 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 21811369 N N 7706 N 00 N
9 20250307 090721 55 20.00 KOSPI200 화학 N N N Y 40 Y 124100 -2400 5 -1.90 858837800 6885 3.51 125100 125100 124100 164400 88600 126500 124740.42 14.44 0 599 132833 129666 126733 123566 120633 128200 122100 7798 37900 5000 93610 100 1 151034776 187434 46.90 0.55 12 0.00 2646.00 226492.00 134000 20250224 -7.39 91700 20240805 35.33 134000 -7.39 20250224 110800 12.00 20250102 134000 -7.39 20250224 91700 35.33 20240805 0.30 N 096770 5000 7797 억 21811369 N N 7706 N 00 N
10 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
11 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
12 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