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
008730/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
20241210,160232,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19720,-180,5,-0.90,2364121030,118707,85.74,19700,20300,19570,25850,13930,19900,19916.11,4.77,0,-12102,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,10,1,24800000,4891,-25.61,1.60,12,0.48,-770.00,12349.00,49100,20240223,-59.84,19570,20241210,0.77,49100,-59.84,20240223,19570,0.77,20241210,49100,-59.84,20240223,19570,0.77,20241210,2.20,N,008730,500,147 억,,1182380,N,N,100,N,00,N
20241210,150232,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19660,-240,5,-1.21,2157473940,108196,78.15,19700,20300,19570,25850,13930,19900,19940.42,4.77,0,-11210,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,10,1,24800000,4876,-25.53,1.59,12,0.44,-770.00,12349.00,49100,20240223,-59.96,19570,20241210,0.46,49100,-59.96,20240223,19570,0.46,20241210,49100,-59.96,20240223,19570,0.46,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,140232,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19900,0,3,0.00,1750803370,87625,63.29,19700,20300,19570,25850,13930,19900,19980.64,4.77,0,-4817,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,10,1,24800000,4935,-25.84,1.61,12,0.35,-770.00,12349.00,49100,20240223,-59.47,19570,20241210,1.69,49100,-59.47,20240223,19570,1.69,20241210,49100,-59.47,20240223,19570,1.69,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,130231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19930,30,2,0.15,1270833860,63432,45.82,19700,20300,19700,25850,13930,19900,20034.59,4.77,0,1971,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,10,1,24800000,4943,-25.88,1.61,12,0.26,-770.00,12349.00,49100,20240223,-59.41,19700,20241210,1.17,49100,-59.41,20240223,19700,1.17,20241210,49100,-59.41,20240223,19700,1.17,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,120231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20150,250,2,1.26,1055470540,52643,38.02,19700,20300,19700,25850,13930,19900,20049.59,4.77,0,4957,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,50,1,24800000,4997,-26.17,1.63,12,0.21,-770.00,12349.00,49100,20240223,-58.96,19700,20241210,2.28,49100,-58.96,20240223,19700,2.28,20241210,49100,-58.96,20240223,19700,2.28,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,110231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20150,250,2,1.26,798341690,39817,28.76,19700,20300,19700,25850,13930,19900,20050.27,4.77,0,4766,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,50,1,24800000,4997,-26.17,1.63,12,0.16,-770.00,12349.00,49100,20240223,-58.96,19700,20241210,2.28,49100,-58.96,20240223,19700,2.28,20241210,49100,-58.96,20240223,19700,2.28,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,100231,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20100,200,2,1.01,578219940,28892,20.87,19700,20250,19700,25850,13930,19900,20013.15,4.77,0,3917,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,50,1,24800000,4985,-26.10,1.63,12,0.12,-770.00,12349.00,49100,20240223,-59.06,19700,20241210,2.03,49100,-59.06,20240223,19700,2.03,20241210,49100,-59.06,20240223,19700,2.03,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241210,090233,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20250,350,2,1.76,127447600,6392,4.62,19700,20250,19700,25850,13930,19900,19938.61,4.77,0,1561,21860,20880,20320,19340,18780,20600,19060,148,5950,500,13930,50,1,24800000,5022,-26.30,1.64,12,0.03,-770.00,12349.00,49100,20240223,-58.76,19700,20241210,2.79,49100,-58.76,20240223,19700,2.79,20241210,49100,-58.76,20240223,19700,2.79,20241210,2.20,N,008730,500,147 억,,1182380,N,N,399,N,00,N
20241209,160230,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19900,-1450,5,-6.79,2760550330,137144,228.18,21300,21300,19760,27750,14950,21350,20131.33,4.78,0,-3463,22583,21966,21233,20616,19883,22025,20675,148,6400,500,14940,10,1,24800000,4935,-25.84,1.61,12,0.55,-770.00,12349.00,49100,20240223,-59.47,19760,20241209,0.71,49100,-59.47,20240223,19760,0.71,20241209,49100,-59.47,20240223,19760,0.71,20241209,2.22,N,008730,500,147 억,,1185008,N,N,399,N,00,N
20241209,150232,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19980,-1370,5,-6.42,2577266450,127937,212.86,21300,21300,19760,27750,14950,21350,20144.81,4.78,0,-3623,22583,21966,21233,20616,19883,22025,20675,148,6400,500,14940,10,1,24800000,4955,-25.95,1.62,12,0.52,-770.00,12349.00,49100,20240223,-59.31,19760,20241209,1.11,49100,-59.31,20240223,19760,1.11,20241209,49100,-59.31,20240223,19760,1.11,20241209,2.22,N,008730,500,147 억,,1185008,N,N,584,N,00,N
20241209,140232,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19960,-1390,5,-6.51,2399475140,119049,198.07,21300,21300,19760,27750,14950,21350,20155.36,4.78,0,-2706,22583,21966,21233,20616,19883,22025,20675,148,6400,500,14940,10,1,24800000,4950,-25.92,1.62,12,0.48,-770.00,12349.00,49100,20240223,-59.35,19760,20241209,1.01,49100,-59.35,20240223,19760,1.01,20241209,49100,-59.35,20240223,19760,1.01,20241209,2.22,N,008730,500,147 억,,1185008,N,N,584,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 160232 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19720 -180 5 -0.90 2364121030 118707 85.74 19700 20300 19570 25850 13930 19900 19916.11 4.77 0 -12102 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 10 1 24800000 4891 -25.61 1.60 12 0.48 -770.00 12349.00 49100 20240223 -59.84 19570 20241210 0.77 49100 -59.84 20240223 19570 0.77 20241210 49100 -59.84 20240223 19570 0.77 20241210 2.20 N 008730 500 147 억 1182380 N N 100 N 00 N
3 20241210 150232 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19660 -240 5 -1.21 2157473940 108196 78.15 19700 20300 19570 25850 13930 19900 19940.42 4.77 0 -11210 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 10 1 24800000 4876 -25.53 1.59 12 0.44 -770.00 12349.00 49100 20240223 -59.96 19570 20241210 0.46 49100 -59.96 20240223 19570 0.46 20241210 49100 -59.96 20240223 19570 0.46 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
4 20241210 140232 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19900 0 3 0.00 1750803370 87625 63.29 19700 20300 19570 25850 13930 19900 19980.64 4.77 0 -4817 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 10 1 24800000 4935 -25.84 1.61 12 0.35 -770.00 12349.00 49100 20240223 -59.47 19570 20241210 1.69 49100 -59.47 20240223 19570 1.69 20241210 49100 -59.47 20240223 19570 1.69 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
5 20241210 130231 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19930 30 2 0.15 1270833860 63432 45.82 19700 20300 19700 25850 13930 19900 20034.59 4.77 0 1971 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 10 1 24800000 4943 -25.88 1.61 12 0.26 -770.00 12349.00 49100 20240223 -59.41 19700 20241210 1.17 49100 -59.41 20240223 19700 1.17 20241210 49100 -59.41 20240223 19700 1.17 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
6 20241210 120231 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 20150 250 2 1.26 1055470540 52643 38.02 19700 20300 19700 25850 13930 19900 20049.59 4.77 0 4957 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 50 1 24800000 4997 -26.17 1.63 12 0.21 -770.00 12349.00 49100 20240223 -58.96 19700 20241210 2.28 49100 -58.96 20240223 19700 2.28 20241210 49100 -58.96 20240223 19700 2.28 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
7 20241210 110231 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 20150 250 2 1.26 798341690 39817 28.76 19700 20300 19700 25850 13930 19900 20050.27 4.77 0 4766 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 50 1 24800000 4997 -26.17 1.63 12 0.16 -770.00 12349.00 49100 20240223 -58.96 19700 20241210 2.28 49100 -58.96 20240223 19700 2.28 20241210 49100 -58.96 20240223 19700 2.28 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
8 20241210 100231 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 20100 200 2 1.01 578219940 28892 20.87 19700 20250 19700 25850 13930 19900 20013.15 4.77 0 3917 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 50 1 24800000 4985 -26.10 1.63 12 0.12 -770.00 12349.00 49100 20240223 -59.06 19700 20241210 2.03 49100 -59.06 20240223 19700 2.03 20241210 49100 -59.06 20240223 19700 2.03 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
9 20241210 090233 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 20250 350 2 1.76 127447600 6392 4.62 19700 20250 19700 25850 13930 19900 19938.61 4.77 0 1561 21860 20880 20320 19340 18780 20600 19060 148 5950 500 13930 50 1 24800000 5022 -26.30 1.64 12 0.03 -770.00 12349.00 49100 20240223 -58.76 19700 20241210 2.79 49100 -58.76 20240223 19700 2.79 20241210 49100 -58.76 20240223 19700 2.79 20241210 2.20 N 008730 500 147 억 1182380 N N 399 N 00 N
10 20241209 160230 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19900 -1450 5 -6.79 2760550330 137144 228.18 21300 21300 19760 27750 14950 21350 20131.33 4.78 0 -3463 22583 21966 21233 20616 19883 22025 20675 148 6400 500 14940 10 1 24800000 4935 -25.84 1.61 12 0.55 -770.00 12349.00 49100 20240223 -59.47 19760 20241209 0.71 49100 -59.47 20240223 19760 0.71 20241209 49100 -59.47 20240223 19760 0.71 20241209 2.22 N 008730 500 147 억 1185008 N N 399 N 00 N
11 20241209 150232 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19980 -1370 5 -6.42 2577266450 127937 212.86 21300 21300 19760 27750 14950 21350 20144.81 4.78 0 -3623 22583 21966 21233 20616 19883 22025 20675 148 6400 500 14940 10 1 24800000 4955 -25.95 1.62 12 0.52 -770.00 12349.00 49100 20240223 -59.31 19760 20241209 1.11 49100 -59.31 20240223 19760 1.11 20241209 49100 -59.31 20240223 19760 1.11 20241209 2.22 N 008730 500 147 억 1185008 N N 584 N 00 N
12 20241209 140232 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 19960 -1390 5 -6.51 2399475140 119049 198.07 21300 21300 19760 27750 14950 21350 20155.36 4.78 0 -2706 22583 21966 21233 20616 19883 22025 20675 148 6400 500 14940 10 1 24800000 4950 -25.92 1.62 12 0.48 -770.00 12349.00 49100 20240223 -59.35 19760 20241209 1.01 49100 -59.35 20240223 19760 1.01 20241209 49100 -59.35 20240223 19760 1.01 20241209 2.22 N 008730 500 147 억 1185008 N N 584 N 00 N