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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20241210,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,2400,2,7.82,1632109700,50362,67.32,31300,33350,31000,39900,21500,30700,32407.56,14.24,0,14468,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6936,-5.62,0.19,12,0.24,-5894.00,169784.00,62000,20240604,-46.61,30500,20241209,8.52,62000,-46.61,20240604,30500,8.52,20241209,62000,-46.61,20240604,30500,8.52,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,128,N,00,N
20241210,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33000,2300,2,7.49,1525475300,47133,63.01,31300,33350,31000,39900,21500,30700,32365.33,14.24,0,13076,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6915,-5.60,0.19,12,0.22,-5894.00,169784.00,62000,20240604,-46.77,30500,20241209,8.20,62000,-46.77,20240604,30500,8.20,20241209,62000,-46.77,20240604,30500,8.20,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,2500,2,8.14,1377065500,42655,57.02,31300,33350,31000,39900,21500,30700,32283.80,14.24,0,11793,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6957,-5.63,0.20,12,0.20,-5894.00,169784.00,62000,20240604,-46.45,30500,20241209,8.85,62000,-46.45,20240604,30500,8.85,20241209,62000,-46.45,20240604,30500,8.85,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33000,2300,2,7.49,1227252400,38140,50.98,31300,33100,31000,39900,21500,30700,32177.57,14.24,0,11995,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6915,-5.60,0.19,12,0.18,-5894.00,169784.00,62000,20240604,-46.77,30500,20241209,8.20,62000,-46.77,20240604,30500,8.20,20241209,62000,-46.77,20240604,30500,8.20,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33000,2300,2,7.49,1151440900,35841,47.91,31300,33050,31000,39900,21500,30700,32126.36,14.24,0,12300,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6915,-5.60,0.19,12,0.17,-5894.00,169784.00,62000,20240604,-46.77,30500,20241209,8.20,62000,-46.77,20240604,30500,8.20,20241209,62000,-46.77,20240604,30500,8.20,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32750,2050,2,6.68,1014353350,31680,42.35,31300,32750,31000,39900,21500,30700,32018.73,14.24,0,11103,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6863,-5.56,0.19,12,0.15,-5894.00,169784.00,62000,20240604,-47.18,30500,20241209,7.38,62000,-47.18,20240604,30500,7.38,20241209,62000,-47.18,20240604,30500,7.38,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,1650,2,5.37,785001150,24636,32.93,31300,32350,31000,39900,21500,30700,31863.99,14.24,0,9463,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6779,-5.49,0.19,12,0.12,-5894.00,169784.00,62000,20240604,-47.82,30500,20241209,6.07,62000,-47.82,20240604,30500,6.07,20241209,62000,-47.82,20240604,30500,6.07,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241210,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31700,1000,2,3.26,28486500,910,1.22,31300,31700,31000,39900,21500,30700,31303.85,14.24,0,513,33033,31866,31183,30016,29333,31525,29675,1283,9200,5000,22100,50,1,20955884,6643,-5.38,0.19,12,0.00,-5894.00,169784.00,62000,20240604,-48.87,30500,20241209,3.93,62000,-48.87,20240604,30500,3.93,20241209,62000,-48.87,20240604,30500,3.93,20241209,0.98,N,000210,5000,1282 억,,2984286,N,N,31,N,00,N
20241209,160103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30700,-1750,5,-5.39,2310414950,74701,74.46,31750,32350,30500,42150,22750,32450,30929.55,14.27,0,-1903,34450,33450,32700,31700,30950,33075,31325,1283,9700,5000,23360,50,1,20955884,6433,-5.21,0.18,12,0.36,-5894.00,169784.00,62000,20240604,-50.48,30500,20241209,0.66,62000,-50.48,20240604,30500,0.66,20241209,62000,-50.48,20240604,30500,0.66,20241209,1.06,N,000210,5000,1282 억,,2990017,N,N,31,N,00,N
20241209,150103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30650,-1800,5,-5.55,1958442400,63230,63.02,31750,32350,30500,42150,22750,32450,30973.31,14.27,0,-879,34450,33450,32700,31700,30950,33075,31325,1283,9700,5000,23360,50,1,20955884,6423,-5.20,0.18,12,0.30,-5894.00,169784.00,62000,20240604,-50.56,30500,20241209,0.49,62000,-50.56,20240604,30500,0.49,20241209,62000,-50.56,20240604,30500,0.49,20241209,1.06,N,000210,5000,1282 억,,2990017,N,N,45,N,00,N
20241209,140104,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30750,-1700,5,-5.24,1616811000,52082,51.91,31750,32350,30650,42150,22750,32450,31043.57,14.27,0,-1863,34450,33450,32700,31700,30950,33075,31325,1283,9700,5000,23360,50,1,20955884,6444,-5.22,0.18,12,0.25,-5894.00,169784.00,62000,20240604,-50.40,30650,20241209,0.33,62000,-50.40,20240604,30650,0.33,20241209,62000,-50.40,20240604,30650,0.33,20241209,1.06,N,000210,5000,1282 억,,2990017,N,N,45,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 20241210 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 33100 2400 2 7.82 1632109700 50362 67.32 31300 33350 31000 39900 21500 30700 32407.56 14.24 0 14468 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6936 -5.62 0.19 12 0.24 -5894.00 169784.00 62000 20240604 -46.61 30500 20241209 8.52 62000 -46.61 20240604 30500 8.52 20241209 62000 -46.61 20240604 30500 8.52 20241209 0.98 N 000210 5000 1282 억 2984286 N N 128 N 00 N
3 20241210 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 33000 2300 2 7.49 1525475300 47133 63.01 31300 33350 31000 39900 21500 30700 32365.33 14.24 0 13076 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6915 -5.60 0.19 12 0.22 -5894.00 169784.00 62000 20240604 -46.77 30500 20241209 8.20 62000 -46.77 20240604 30500 8.20 20241209 62000 -46.77 20240604 30500 8.20 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
4 20241210 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 2500 2 8.14 1377065500 42655 57.02 31300 33350 31000 39900 21500 30700 32283.80 14.24 0 11793 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6957 -5.63 0.20 12 0.20 -5894.00 169784.00 62000 20240604 -46.45 30500 20241209 8.85 62000 -46.45 20240604 30500 8.85 20241209 62000 -46.45 20240604 30500 8.85 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
5 20241210 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 33000 2300 2 7.49 1227252400 38140 50.98 31300 33100 31000 39900 21500 30700 32177.57 14.24 0 11995 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6915 -5.60 0.19 12 0.18 -5894.00 169784.00 62000 20240604 -46.77 30500 20241209 8.20 62000 -46.77 20240604 30500 8.20 20241209 62000 -46.77 20240604 30500 8.20 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
6 20241210 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 33000 2300 2 7.49 1151440900 35841 47.91 31300 33050 31000 39900 21500 30700 32126.36 14.24 0 12300 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6915 -5.60 0.19 12 0.17 -5894.00 169784.00 62000 20240604 -46.77 30500 20241209 8.20 62000 -46.77 20240604 30500 8.20 20241209 62000 -46.77 20240604 30500 8.20 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
7 20241210 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 32750 2050 2 6.68 1014353350 31680 42.35 31300 32750 31000 39900 21500 30700 32018.73 14.24 0 11103 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6863 -5.56 0.19 12 0.15 -5894.00 169784.00 62000 20240604 -47.18 30500 20241209 7.38 62000 -47.18 20240604 30500 7.38 20241209 62000 -47.18 20240604 30500 7.38 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
8 20241210 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 32350 1650 2 5.37 785001150 24636 32.93 31300 32350 31000 39900 21500 30700 31863.99 14.24 0 9463 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6779 -5.49 0.19 12 0.12 -5894.00 169784.00 62000 20240604 -47.82 30500 20241209 6.07 62000 -47.82 20240604 30500 6.07 20241209 62000 -47.82 20240604 30500 6.07 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
9 20241210 090104 55 40.00 KOSPI200 화학 N N N Y 40 N 31700 1000 2 3.26 28486500 910 1.22 31300 31700 31000 39900 21500 30700 31303.85 14.24 0 513 33033 31866 31183 30016 29333 31525 29675 1283 9200 5000 22100 50 1 20955884 6643 -5.38 0.19 12 0.00 -5894.00 169784.00 62000 20240604 -48.87 30500 20241209 3.93 62000 -48.87 20240604 30500 3.93 20241209 62000 -48.87 20240604 30500 3.93 20241209 0.98 N 000210 5000 1282 억 2984286 N N 31 N 00 N
10 20241209 160103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30700 -1750 5 -5.39 2310414950 74701 74.46 31750 32350 30500 42150 22750 32450 30929.55 14.27 0 -1903 34450 33450 32700 31700 30950 33075 31325 1283 9700 5000 23360 50 1 20955884 6433 -5.21 0.18 12 0.36 -5894.00 169784.00 62000 20240604 -50.48 30500 20241209 0.66 62000 -50.48 20240604 30500 0.66 20241209 62000 -50.48 20240604 30500 0.66 20241209 1.06 N 000210 5000 1282 억 2990017 N N 31 N 00 N
11 20241209 150103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30650 -1800 5 -5.55 1958442400 63230 63.02 31750 32350 30500 42150 22750 32450 30973.31 14.27 0 -879 34450 33450 32700 31700 30950 33075 31325 1283 9700 5000 23360 50 1 20955884 6423 -5.20 0.18 12 0.30 -5894.00 169784.00 62000 20240604 -50.56 30500 20241209 0.49 62000 -50.56 20240604 30500 0.49 20241209 62000 -50.56 20240604 30500 0.49 20241209 1.06 N 000210 5000 1282 억 2990017 N N 45 N 00 N
12 20241209 140104 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30750 -1700 5 -5.24 1616811000 52082 51.91 31750 32350 30650 42150 22750 32450 31043.57 14.27 0 -1863 34450 33450 32700 31700 30950 33075 31325 1283 9700 5000 23360 50 1 20955884 6444 -5.22 0.18 12 0.25 -5894.00 169784.00 62000 20240604 -50.40 30650 20241209 0.33 62000 -50.40 20240604 30650 0.33 20241209 62000 -50.40 20240604 30650 0.33 20241209 1.06 N 000210 5000 1282 억 2990017 N N 45 N 00 N