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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
457190/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
20241203,161245,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34400,100,2,0.29,22764604950,640830,350.88,34750,37750,34300,44550,24050,34300,35526.84,6.82,0,-61621,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10392,-153.57,9.55,12,2.12,-224.00,3601.00,81400,20240318,-57.74,26700,20240805,28.84,81400,-57.74,20240318,26700,28.84,20240805,407000,-91.55,20240318,26700,28.84,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,1006,N,00,N
20241203,151343,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34500,200,2,0.58,22184936000,623996,341.66,34750,37750,34300,44550,24050,34300,35553.24,6.82,0,-60711,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10422,-154.02,9.58,12,2.07,-224.00,3601.00,81400,20240318,-57.62,26700,20240805,29.21,81400,-57.62,20240318,26700,29.21,20240805,407000,-91.52,20240318,26700,29.21,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,141312,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34750,450,2,1.31,20717502100,581548,318.42,34750,37750,34300,44550,24050,34300,35625.02,6.82,0,-56436,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10497,-155.13,9.65,12,1.93,-224.00,3601.00,81400,20240318,-57.31,26700,20240805,30.15,81400,-57.31,20240318,26700,30.15,20240805,407000,-91.46,20240318,26700,30.15,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,131310,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34750,450,2,1.31,20061224600,562704,308.10,34750,37750,34300,44550,24050,34300,35651.75,6.82,0,-55711,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10497,-155.13,9.65,12,1.86,-224.00,3601.00,81400,20240318,-57.31,26700,20240805,30.15,81400,-57.31,20240318,26700,30.15,20240805,407000,-91.46,20240318,26700,30.15,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,121334,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34650,350,2,1.02,19589574500,549096,300.65,34750,37750,34300,44550,24050,34300,35676.34,6.82,0,-53459,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10467,-154.69,9.62,12,1.82,-224.00,3601.00,81400,20240318,-57.43,26700,20240805,29.78,81400,-57.43,20240318,26700,29.78,20240805,407000,-91.49,20240318,26700,29.78,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,111301,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34800,500,2,1.46,18040481300,504386,276.17,34750,37750,34300,44550,24050,34300,35767.55,6.82,0,-37260,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10512,-155.36,9.66,12,1.67,-224.00,3601.00,81400,20240318,-57.25,26700,20240805,30.34,81400,-57.25,20240318,26700,30.34,20240805,407000,-91.45,20240318,26700,30.34,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,101249,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36000,1700,2,4.96,12346384850,341852,187.18,34750,37750,34450,44550,24050,34300,36116.79,6.82,0,-31167,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10875,-160.71,10.00,12,1.13,-224.00,3601.00,81400,20240318,-55.77,26700,20240805,34.83,81400,-55.77,20240318,26700,34.83,20240805,407000,-91.15,20240318,26700,34.83,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241203,091236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35200,900,2,2.62,1619474400,45954,25.16,34750,35550,34750,44550,24050,34300,35243.61,6.82,0,19671,37333,35816,35033,33516,32733,35425,33125,302,10250,1000,24010,50,1,30208280,10633,-157.14,9.78,12,0.15,-224.00,3601.00,81400,20240318,-56.76,26700,20240805,31.84,81400,-56.76,20240318,26700,31.84,20240805,407000,-91.35,20240318,26700,31.84,20240805,1.56,N,457190,1000,302 억,,2060626,N,N,577,N,00,N
20241202,161217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34300,-900,5,-2.56,5628619300,159816,95.82,35650,36550,34250,45750,24650,35200,35220.48,6.78,0,15204,38300,36750,35800,34250,33300,36275,33775,302,10550,1000,24640,50,1,30208280,10361,-153.12,9.53,12,0.53,-224.00,3601.00,81400,20240318,-57.86,26700,20240805,28.46,81400,-57.86,20240318,26700,28.46,20240805,407000,-91.57,20240318,26700,28.46,20240805,1.55,N,457190,1000,302 억,,2048208,N,N,577,N,00,N
20241202,151429,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34350,-850,5,-2.41,5263194300,149165,89.44,35650,36550,34300,45750,24650,35200,35284.64,6.78,0,13322,38300,36750,35800,34250,33300,36275,33775,302,10550,1000,24640,50,1,30208280,10377,-153.35,9.54,12,0.49,-224.00,3601.00,81400,20240318,-57.80,26700,20240805,28.65,81400,-57.80,20240318,26700,28.65,20240805,407000,-91.56,20240318,26700,28.65,20240805,1.55,N,457190,1000,302 억,,2048208,N,N,931,N,00,N
20241202,141328,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34650,-550,5,-1.56,4684498450,132399,79.38,35650,36550,34300,45750,24650,35200,35382.31,6.78,0,11284,38300,36750,35800,34250,33300,36275,33775,302,10550,1000,24640,50,1,30208280,10467,-154.69,9.62,12,0.44,-224.00,3601.00,81400,20240318,-57.43,26700,20240805,29.78,81400,-57.43,20240318,26700,29.78,20240805,407000,-91.49,20240318,26700,29.78,20240805,1.55,N,457190,1000,302 억,,2048208,N,N,931,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 20241203 161245 57 100.00 KOSPI200 화학 N N N N N 34400 100 2 0.29 22764604950 640830 350.88 34750 37750 34300 44550 24050 34300 35526.84 6.82 0 -61621 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10392 -153.57 9.55 12 2.12 -224.00 3601.00 81400 20240318 -57.74 26700 20240805 28.84 81400 -57.74 20240318 26700 28.84 20240805 407000 -91.55 20240318 26700 28.84 20240805 1.56 N 457190 1000 302 억 2060626 N N 1006 N 00 N
3 20241203 151343 57 100.00 KOSPI200 화학 N N N N N 34500 200 2 0.58 22184936000 623996 341.66 34750 37750 34300 44550 24050 34300 35553.24 6.82 0 -60711 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10422 -154.02 9.58 12 2.07 -224.00 3601.00 81400 20240318 -57.62 26700 20240805 29.21 81400 -57.62 20240318 26700 29.21 20240805 407000 -91.52 20240318 26700 29.21 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
4 20241203 141312 57 100.00 KOSPI200 화학 N N N N N 34750 450 2 1.31 20717502100 581548 318.42 34750 37750 34300 44550 24050 34300 35625.02 6.82 0 -56436 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10497 -155.13 9.65 12 1.93 -224.00 3601.00 81400 20240318 -57.31 26700 20240805 30.15 81400 -57.31 20240318 26700 30.15 20240805 407000 -91.46 20240318 26700 30.15 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
5 20241203 131310 57 100.00 KOSPI200 화학 N N N N N 34750 450 2 1.31 20061224600 562704 308.10 34750 37750 34300 44550 24050 34300 35651.75 6.82 0 -55711 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10497 -155.13 9.65 12 1.86 -224.00 3601.00 81400 20240318 -57.31 26700 20240805 30.15 81400 -57.31 20240318 26700 30.15 20240805 407000 -91.46 20240318 26700 30.15 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
6 20241203 121334 57 100.00 KOSPI200 화학 N N N N N 34650 350 2 1.02 19589574500 549096 300.65 34750 37750 34300 44550 24050 34300 35676.34 6.82 0 -53459 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10467 -154.69 9.62 12 1.82 -224.00 3601.00 81400 20240318 -57.43 26700 20240805 29.78 81400 -57.43 20240318 26700 29.78 20240805 407000 -91.49 20240318 26700 29.78 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
7 20241203 111301 57 100.00 KOSPI200 화학 N N N N N 34800 500 2 1.46 18040481300 504386 276.17 34750 37750 34300 44550 24050 34300 35767.55 6.82 0 -37260 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10512 -155.36 9.66 12 1.67 -224.00 3601.00 81400 20240318 -57.25 26700 20240805 30.34 81400 -57.25 20240318 26700 30.34 20240805 407000 -91.45 20240318 26700 30.34 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
8 20241203 101249 57 100.00 KOSPI200 화학 N N N N N 36000 1700 2 4.96 12346384850 341852 187.18 34750 37750 34450 44550 24050 34300 36116.79 6.82 0 -31167 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10875 -160.71 10.00 12 1.13 -224.00 3601.00 81400 20240318 -55.77 26700 20240805 34.83 81400 -55.77 20240318 26700 34.83 20240805 407000 -91.15 20240318 26700 34.83 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
9 20241203 091236 57 100.00 KOSPI200 화학 N N N N N 35200 900 2 2.62 1619474400 45954 25.16 34750 35550 34750 44550 24050 34300 35243.61 6.82 0 19671 37333 35816 35033 33516 32733 35425 33125 302 10250 1000 24010 50 1 30208280 10633 -157.14 9.78 12 0.15 -224.00 3601.00 81400 20240318 -56.76 26700 20240805 31.84 81400 -56.76 20240318 26700 31.84 20240805 407000 -91.35 20240318 26700 31.84 20240805 1.56 N 457190 1000 302 억 2060626 N N 577 N 00 N
10 20241202 161217 57 100.00 KOSPI200 화학 N N N N N 34300 -900 5 -2.56 5628619300 159816 95.82 35650 36550 34250 45750 24650 35200 35220.48 6.78 0 15204 38300 36750 35800 34250 33300 36275 33775 302 10550 1000 24640 50 1 30208280 10361 -153.12 9.53 12 0.53 -224.00 3601.00 81400 20240318 -57.86 26700 20240805 28.46 81400 -57.86 20240318 26700 28.46 20240805 407000 -91.57 20240318 26700 28.46 20240805 1.55 N 457190 1000 302 억 2048208 N N 577 N 00 N
11 20241202 151429 57 100.00 KOSPI200 화학 N N N N N 34350 -850 5 -2.41 5263194300 149165 89.44 35650 36550 34300 45750 24650 35200 35284.64 6.78 0 13322 38300 36750 35800 34250 33300 36275 33775 302 10550 1000 24640 50 1 30208280 10377 -153.35 9.54 12 0.49 -224.00 3601.00 81400 20240318 -57.80 26700 20240805 28.65 81400 -57.80 20240318 26700 28.65 20240805 407000 -91.56 20240318 26700 28.65 20240805 1.55 N 457190 1000 302 억 2048208 N N 931 N 00 N
12 20241202 141328 57 100.00 KOSPI200 화학 N N N N N 34650 -550 5 -1.56 4684498450 132399 79.38 35650 36550 34300 45750 24650 35200 35382.31 6.78 0 11284 38300 36750 35800 34250 33300 36275 33775 302 10550 1000 24640 50 1 30208280 10467 -154.69 9.62 12 0.44 -224.00 3601.00 81400 20240318 -57.43 26700 20240805 29.78 81400 -57.43 20240318 26700 29.78 20240805 407000 -91.49 20240318 26700 29.78 20240805 1.55 N 457190 1000 302 억 2048208 N N 931 N 00 N