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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093370/price/prices-20241201.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
20241209,160711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4605,-355,5,-7.16,2097344605,445916,156.58,4810,4935,4605,6440,3475,4960,4704.12,8.10,0,20233,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,4939,-8.24,1.42,12,0.42,-559.00,3239.00,11954,20231204,-61.48,4585,20241115,0.44,11807,-61.00,20240102,4585,0.44,20241115,12200,-62.25,20231212,4585,0.44,20241115,1.53,N,093370,500,536 억,,8684813,N,N,420,N,00,N
20241209,150711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4685,-275,5,-5.54,1908338555,405011,142.22,4810,4935,4605,6440,3475,4960,4711.82,8.10,0,9836,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5025,-8.38,1.45,12,0.38,-559.00,3239.00,11954,20231204,-60.81,4585,20241115,2.18,11807,-60.32,20240102,4585,2.18,20241115,12200,-61.60,20231212,4585,2.18,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,140713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4705,-255,5,-5.14,1709652830,362628,127.34,4810,4935,4605,6440,3475,4960,4714.62,8.10,0,6004,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5046,-8.42,1.45,12,0.34,-559.00,3239.00,11954,20231204,-60.64,4585,20241115,2.62,11807,-60.15,20240102,4585,2.62,20241115,12200,-61.43,20231212,4585,2.62,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,130715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4645,-315,5,-6.35,1529936895,324198,113.84,4810,4935,4605,6440,3475,4960,4719.14,8.10,0,-9742,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,4982,-8.31,1.43,12,0.30,-559.00,3239.00,11954,20231204,-61.14,4585,20241115,1.31,11807,-60.66,20240102,4585,1.31,20241115,12200,-61.93,20231212,4585,1.31,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,120711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4705,-255,5,-5.14,1104049860,232844,81.76,4810,4935,4690,6440,3475,4960,4741.59,8.10,0,-10493,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5046,-8.42,1.45,12,0.22,-559.00,3239.00,11954,20231204,-60.64,4585,20241115,2.62,11807,-60.15,20240102,4585,2.62,20241115,12200,-61.43,20231212,4585,2.62,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,110713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4770,-190,5,-3.83,778534450,164023,57.60,4810,4935,4690,6440,3475,4960,4746.50,8.10,0,-11506,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5116,-8.53,1.47,12,0.15,-559.00,3239.00,11954,20231204,-60.10,4585,20241115,4.03,11807,-59.60,20240102,4585,4.03,20241115,12200,-60.90,20231212,4585,4.03,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,100711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4770,-190,5,-3.83,628432420,132427,46.50,4810,4935,4690,6440,3475,4960,4745.50,8.10,0,-8819,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5116,-8.53,1.47,12,0.12,-559.00,3239.00,11954,20231204,-60.10,4585,20241115,4.03,11807,-59.60,20240102,4585,4.03,20241115,12200,-60.90,20231212,4585,4.03,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,090707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4760,-200,5,-4.03,112685745,23510,8.26,4810,4935,4750,6440,3475,4960,4793.10,8.10,0,-831,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5105,-8.52,1.47,12,0.02,-559.00,3239.00,11954,20231204,-60.18,4585,20241115,3.82,11807,-59.68,20240102,4585,3.82,20241115,12200,-60.98,20231212,4585,3.82,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241206,160705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4960,-90,5,-1.78,1403604655,283358,128.27,5060,5150,4805,6560,3540,5050,4953.44,8.10,0,6248,5296,5172,5086,4962,4876,5130,4920,536,1510,500,3630,5,1,107255330,5320,-8.87,1.53,12,0.26,-559.00,3239.00,11954,20231204,-58.51,4585,20241115,8.18,11807,-57.99,20240102,4585,8.18,20241115,12200,-59.34,20231212,4585,8.18,20241115,1.55,N,093370,500,536 억,,8690304,N,N,733,N,00,N
20241206,150708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4970,-80,5,-1.58,1292737095,260998,118.14,5060,5150,4805,6560,3540,5050,4953.05,8.10,0,12349,5296,5172,5086,4962,4876,5130,4920,536,1510,500,3630,5,1,107255330,5331,-8.89,1.53,12,0.24,-559.00,3239.00,11954,20231204,-58.42,4585,20241115,8.40,11807,-57.91,20240102,4585,8.40,20241115,12200,-59.26,20231212,4585,8.40,20241115,1.55,N,093370,500,536 억,,8690304,N,N,315,N,00,N
20241206,140707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4960,-90,5,-1.78,1057737175,213646,96.71,5060,5150,4805,6560,3540,5050,4950.89,8.10,0,-8486,5296,5172,5086,4962,4876,5130,4920,536,1510,500,3630,5,1,107255330,5320,-8.87,1.53,12,0.20,-559.00,3239.00,11954,20231204,-58.51,4585,20241115,8.18,11807,-57.99,20240102,4585,8.18,20241115,12200,-59.34,20231212,4585,8.18,20241115,1.55,N,093370,500,536 억,,8690304,N,N,315,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 20241209 160711 55 60.00 KOSPI200 화학 N N N Y 60 N 4605 -355 5 -7.16 2097344605 445916 156.58 4810 4935 4605 6440 3475 4960 4704.12 8.10 0 20233 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 4939 -8.24 1.42 12 0.42 -559.00 3239.00 11954 20231204 -61.48 4585 20241115 0.44 11807 -61.00 20240102 4585 0.44 20241115 12200 -62.25 20231212 4585 0.44 20241115 1.53 N 093370 500 536 억 8684813 N N 420 N 00 N
3 20241209 150711 55 60.00 KOSPI200 화학 N N N Y 60 N 4685 -275 5 -5.54 1908338555 405011 142.22 4810 4935 4605 6440 3475 4960 4711.82 8.10 0 9836 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5025 -8.38 1.45 12 0.38 -559.00 3239.00 11954 20231204 -60.81 4585 20241115 2.18 11807 -60.32 20240102 4585 2.18 20241115 12200 -61.60 20231212 4585 2.18 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
4 20241209 140713 55 60.00 KOSPI200 화학 N N N Y 60 N 4705 -255 5 -5.14 1709652830 362628 127.34 4810 4935 4605 6440 3475 4960 4714.62 8.10 0 6004 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5046 -8.42 1.45 12 0.34 -559.00 3239.00 11954 20231204 -60.64 4585 20241115 2.62 11807 -60.15 20240102 4585 2.62 20241115 12200 -61.43 20231212 4585 2.62 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
5 20241209 130715 55 60.00 KOSPI200 화학 N N N Y 60 N 4645 -315 5 -6.35 1529936895 324198 113.84 4810 4935 4605 6440 3475 4960 4719.14 8.10 0 -9742 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 4982 -8.31 1.43 12 0.30 -559.00 3239.00 11954 20231204 -61.14 4585 20241115 1.31 11807 -60.66 20240102 4585 1.31 20241115 12200 -61.93 20231212 4585 1.31 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
6 20241209 120711 55 60.00 KOSPI200 화학 N N N Y 60 N 4705 -255 5 -5.14 1104049860 232844 81.76 4810 4935 4690 6440 3475 4960 4741.59 8.10 0 -10493 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5046 -8.42 1.45 12 0.22 -559.00 3239.00 11954 20231204 -60.64 4585 20241115 2.62 11807 -60.15 20240102 4585 2.62 20241115 12200 -61.43 20231212 4585 2.62 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
7 20241209 110713 55 60.00 KOSPI200 화학 N N N Y 60 N 4770 -190 5 -3.83 778534450 164023 57.60 4810 4935 4690 6440 3475 4960 4746.50 8.10 0 -11506 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5116 -8.53 1.47 12 0.15 -559.00 3239.00 11954 20231204 -60.10 4585 20241115 4.03 11807 -59.60 20240102 4585 4.03 20241115 12200 -60.90 20231212 4585 4.03 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
8 20241209 100711 55 60.00 KOSPI200 화학 N N N Y 60 N 4770 -190 5 -3.83 628432420 132427 46.50 4810 4935 4690 6440 3475 4960 4745.50 8.10 0 -8819 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5116 -8.53 1.47 12 0.12 -559.00 3239.00 11954 20231204 -60.10 4585 20241115 4.03 11807 -59.60 20240102 4585 4.03 20241115 12200 -60.90 20231212 4585 4.03 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
9 20241209 090707 55 60.00 KOSPI200 화학 N N N Y 60 N 4760 -200 5 -4.03 112685745 23510 8.26 4810 4935 4750 6440 3475 4960 4793.10 8.10 0 -831 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5105 -8.52 1.47 12 0.02 -559.00 3239.00 11954 20231204 -60.18 4585 20241115 3.82 11807 -59.68 20240102 4585 3.82 20241115 12200 -60.98 20231212 4585 3.82 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
10 20241206 160705 55 60.00 KOSPI200 화학 N N N Y 60 N 4960 -90 5 -1.78 1403604655 283358 128.27 5060 5150 4805 6560 3540 5050 4953.44 8.10 0 6248 5296 5172 5086 4962 4876 5130 4920 536 1510 500 3630 5 1 107255330 5320 -8.87 1.53 12 0.26 -559.00 3239.00 11954 20231204 -58.51 4585 20241115 8.18 11807 -57.99 20240102 4585 8.18 20241115 12200 -59.34 20231212 4585 8.18 20241115 1.55 N 093370 500 536 억 8690304 N N 733 N 00 N
11 20241206 150708 55 60.00 KOSPI200 화학 N N N Y 60 N 4970 -80 5 -1.58 1292737095 260998 118.14 5060 5150 4805 6560 3540 5050 4953.05 8.10 0 12349 5296 5172 5086 4962 4876 5130 4920 536 1510 500 3630 5 1 107255330 5331 -8.89 1.53 12 0.24 -559.00 3239.00 11954 20231204 -58.42 4585 20241115 8.40 11807 -57.91 20240102 4585 8.40 20241115 12200 -59.26 20231212 4585 8.40 20241115 1.55 N 093370 500 536 억 8690304 N N 315 N 00 N
12 20241206 140707 55 60.00 KOSPI200 화학 N N N Y 60 N 4960 -90 5 -1.78 1057737175 213646 96.71 5060 5150 4805 6560 3540 5050 4950.89 8.10 0 -8486 5296 5172 5086 4962 4876 5130 4920 536 1510 500 3630 5 1 107255330 5320 -8.87 1.53 12 0.20 -559.00 3239.00 11954 20231204 -58.51 4585 20241115 8.18 11807 -57.99 20240102 4585 8.18 20241115 12200 -59.34 20231212 4585 8.18 20241115 1.55 N 093370 500 536 억 8690304 N N 315 N 00 N