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
004000/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
20241210,160151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37150,2950,2,8.63,5183401550,141282,182.14,34850,37300,34600,44450,23950,34200,36688.09,17.70,0,6093,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9585,5.27,0.40,12,0.55,7055.00,92735.00,63300,20231226,-41.31,33900,20241205,9.59,58100,-36.06,20240102,33900,9.59,20241205,63300,-41.31,20231226,33900,9.59,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,179,N,00,N
20241210,150150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37250,3050,2,8.92,4956435900,135188,174.28,34850,37300,34600,44450,23950,34200,36663.28,17.70,0,6262,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9611,5.28,0.40,12,0.52,7055.00,92735.00,63300,20231226,-41.15,33900,20241205,9.88,58100,-35.89,20240102,33900,9.88,20241205,63300,-41.15,20231226,33900,9.88,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,140150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37100,2900,2,8.48,4299690850,117517,151.50,34850,37200,34600,44450,23950,34200,36587.82,17.70,0,10458,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9572,5.26,0.40,12,0.46,7055.00,92735.00,63300,20231226,-41.39,33900,20241205,9.44,58100,-36.14,20240102,33900,9.44,20241205,63300,-41.39,20231226,33900,9.44,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,130150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36900,2700,2,7.89,3677532350,100724,129.85,34850,37150,34600,44450,23950,34200,36510.98,17.70,0,11030,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9520,5.23,0.40,12,0.39,7055.00,92735.00,63300,20231226,-41.71,33900,20241205,8.85,58100,-36.49,20240102,33900,8.85,20241205,63300,-41.71,20231226,33900,8.85,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,120150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36850,2650,2,7.75,3276560550,89845,115.83,34850,37150,34600,44450,23950,34200,36469.04,17.70,0,10199,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9507,5.22,0.40,12,0.35,7055.00,92735.00,63300,20231226,-41.79,33900,20241205,8.70,58100,-36.57,20240102,33900,8.70,20241205,63300,-41.79,20231226,33900,8.70,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,110150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36700,2500,2,7.31,2820824900,77454,99.85,34850,37150,34600,44450,23950,34200,36419.36,17.70,0,10502,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9469,5.20,0.40,12,0.30,7055.00,92735.00,63300,20231226,-42.02,33900,20241205,8.26,58100,-36.83,20240102,33900,8.26,20241205,63300,-42.02,20231226,33900,8.26,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,100150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36200,2000,2,5.85,1582506600,43795,56.46,34850,36500,34600,44450,23950,34200,36134.41,17.70,0,8155,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9340,5.13,0.39,12,0.17,7055.00,92735.00,63300,20231226,-42.81,33900,20241205,6.78,58100,-37.69,20240102,33900,6.78,20241205,63300,-42.81,20231226,33900,6.78,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241210,090151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35300,1100,2,3.22,60608800,1728,2.23,34850,35400,34600,44450,23950,34200,35074.54,17.70,0,1158,35800,35000,34450,33650,33100,34725,33375,1290,10250,5000,25300,50,1,25800000,9107,5.00,0.38,12,0.01,7055.00,92735.00,63300,20231226,-44.23,33900,20241205,4.13,58100,-39.24,20240102,33900,4.13,20241205,63300,-44.23,20231226,33900,4.13,20241205,0.51,N,004000,5000,1290 억,,4565847,N,N,69,N,00,N
20241209,160149,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34200,-1050,5,-2.98,2665928150,77293,64.78,35100,35250,33900,45800,24700,35250,34492.03,17.77,0,-20242,36516,35882,35016,34382,33516,36200,34700,1290,10550,5000,26080,50,1,25800000,8824,4.85,0.37,12,0.30,7055.00,92735.00,63300,20231226,-45.97,33900,20241209,0.88,58100,-41.14,20240102,33900,0.88,20241209,63300,-45.97,20231226,33900,0.88,20241209,0.49,N,004000,5000,1290 억,,4583881,N,N,69,N,00,N
20241209,150150,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34450,-800,5,-2.27,2419593650,70099,58.75,35100,35250,33900,45800,24700,35250,34516.70,17.77,0,-20554,36516,35882,35016,34382,33516,36200,34700,1290,10550,5000,26080,50,1,25800000,8888,4.88,0.37,12,0.27,7055.00,92735.00,63300,20231226,-45.58,33900,20241209,1.62,58100,-40.71,20240102,33900,1.62,20241209,63300,-45.58,20231226,33900,1.62,20241209,0.49,N,004000,5000,1290 억,,4583881,N,N,74,N,00,N
20241209,140150,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,34450,-800,5,-2.27,2037911300,59048,49.49,35100,35250,33900,45800,24700,35250,34512.67,17.77,0,-16942,36516,35882,35016,34382,33516,36200,34700,1290,10550,5000,26080,50,1,25800000,8888,4.88,0.37,12,0.23,7055.00,92735.00,63300,20231226,-45.58,33900,20241209,1.62,58100,-40.71,20240102,33900,1.62,20241209,63300,-45.58,20231226,33900,1.62,20241209,0.49,N,004000,5000,1290 억,,4583881,N,N,74,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 160151 55 60.00 KOSPI200 화학 N N N Y 60 N 37150 2950 2 8.63 5183401550 141282 182.14 34850 37300 34600 44450 23950 34200 36688.09 17.70 0 6093 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9585 5.27 0.40 12 0.55 7055.00 92735.00 63300 20231226 -41.31 33900 20241205 9.59 58100 -36.06 20240102 33900 9.59 20241205 63300 -41.31 20231226 33900 9.59 20241205 0.51 N 004000 5000 1290 억 4565847 N N 179 N 00 N
3 20241210 150150 55 60.00 KOSPI200 화학 N N N Y 60 N 37250 3050 2 8.92 4956435900 135188 174.28 34850 37300 34600 44450 23950 34200 36663.28 17.70 0 6262 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9611 5.28 0.40 12 0.52 7055.00 92735.00 63300 20231226 -41.15 33900 20241205 9.88 58100 -35.89 20240102 33900 9.88 20241205 63300 -41.15 20231226 33900 9.88 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
4 20241210 140150 55 60.00 KOSPI200 화학 N N N Y 60 N 37100 2900 2 8.48 4299690850 117517 151.50 34850 37200 34600 44450 23950 34200 36587.82 17.70 0 10458 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9572 5.26 0.40 12 0.46 7055.00 92735.00 63300 20231226 -41.39 33900 20241205 9.44 58100 -36.14 20240102 33900 9.44 20241205 63300 -41.39 20231226 33900 9.44 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
5 20241210 130150 55 60.00 KOSPI200 화학 N N N Y 60 N 36900 2700 2 7.89 3677532350 100724 129.85 34850 37150 34600 44450 23950 34200 36510.98 17.70 0 11030 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9520 5.23 0.40 12 0.39 7055.00 92735.00 63300 20231226 -41.71 33900 20241205 8.85 58100 -36.49 20240102 33900 8.85 20241205 63300 -41.71 20231226 33900 8.85 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
6 20241210 120150 55 60.00 KOSPI200 화학 N N N Y 60 N 36850 2650 2 7.75 3276560550 89845 115.83 34850 37150 34600 44450 23950 34200 36469.04 17.70 0 10199 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9507 5.22 0.40 12 0.35 7055.00 92735.00 63300 20231226 -41.79 33900 20241205 8.70 58100 -36.57 20240102 33900 8.70 20241205 63300 -41.79 20231226 33900 8.70 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
7 20241210 110150 55 60.00 KOSPI200 화학 N N N Y 60 N 36700 2500 2 7.31 2820824900 77454 99.85 34850 37150 34600 44450 23950 34200 36419.36 17.70 0 10502 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9469 5.20 0.40 12 0.30 7055.00 92735.00 63300 20231226 -42.02 33900 20241205 8.26 58100 -36.83 20240102 33900 8.26 20241205 63300 -42.02 20231226 33900 8.26 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
8 20241210 100150 55 60.00 KOSPI200 화학 N N N Y 60 N 36200 2000 2 5.85 1582506600 43795 56.46 34850 36500 34600 44450 23950 34200 36134.41 17.70 0 8155 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9340 5.13 0.39 12 0.17 7055.00 92735.00 63300 20231226 -42.81 33900 20241205 6.78 58100 -37.69 20240102 33900 6.78 20241205 63300 -42.81 20231226 33900 6.78 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
9 20241210 090151 55 60.00 KOSPI200 화학 N N N Y 60 N 35300 1100 2 3.22 60608800 1728 2.23 34850 35400 34600 44450 23950 34200 35074.54 17.70 0 1158 35800 35000 34450 33650 33100 34725 33375 1290 10250 5000 25300 50 1 25800000 9107 5.00 0.38 12 0.01 7055.00 92735.00 63300 20231226 -44.23 33900 20241205 4.13 58100 -39.24 20240102 33900 4.13 20241205 63300 -44.23 20231226 33900 4.13 20241205 0.51 N 004000 5000 1290 억 4565847 N N 69 N 00 N
10 20241209 160149 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 34200 -1050 5 -2.98 2665928150 77293 64.78 35100 35250 33900 45800 24700 35250 34492.03 17.77 0 -20242 36516 35882 35016 34382 33516 36200 34700 1290 10550 5000 26080 50 1 25800000 8824 4.85 0.37 12 0.30 7055.00 92735.00 63300 20231226 -45.97 33900 20241209 0.88 58100 -41.14 20240102 33900 0.88 20241209 63300 -45.97 20231226 33900 0.88 20241209 0.49 N 004000 5000 1290 억 4583881 N N 69 N 00 N
11 20241209 150150 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 34450 -800 5 -2.27 2419593650 70099 58.75 35100 35250 33900 45800 24700 35250 34516.70 17.77 0 -20554 36516 35882 35016 34382 33516 36200 34700 1290 10550 5000 26080 50 1 25800000 8888 4.88 0.37 12 0.27 7055.00 92735.00 63300 20231226 -45.58 33900 20241209 1.62 58100 -40.71 20240102 33900 1.62 20241209 63300 -45.58 20231226 33900 1.62 20241209 0.49 N 004000 5000 1290 억 4583881 N N 74 N 00 N
12 20241209 140150 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 34450 -800 5 -2.27 2037911300 59048 49.49 35100 35250 33900 45800 24700 35250 34512.67 17.77 0 -16942 36516 35882 35016 34382 33516 36200 34700 1290 10550 5000 26080 50 1 25800000 8888 4.88 0.37 12 0.23 7055.00 92735.00 63300 20231226 -45.58 33900 20241209 1.62 58100 -40.71 20240102 33900 1.62 20241209 63300 -45.58 20231226 33900 1.62 20241209 0.49 N 004000 5000 1290 억 4583881 N N 74 N 00 N