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
009830/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
20241210,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16330,1470,2,9.89,32171311390,2011105,112.71,15040,16460,15040,19310,10410,14860,15997.25,17.18,0,666345,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,28070,-13.95,0.36,12,1.17,-1171.00,45611.00,39750,20231228,-58.92,14860,20241209,9.89,39500,-58.66,20240102,14860,9.89,20241209,39750,-58.92,20231228,14860,9.89,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,1360,N,00,N
20241210,150241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16280,1420,2,9.56,30644819140,1917363,107.46,15040,16460,15040,19310,10410,14860,15983.53,17.18,0,651612,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,27984,-13.90,0.36,12,1.12,-1171.00,45611.00,39750,20231228,-59.04,14860,20241209,9.56,39500,-58.78,20240102,14860,9.56,20241209,39750,-59.04,20231228,14860,9.56,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,140241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16210,1350,2,9.08,28030605460,1756878,98.46,15040,16460,15040,19310,10410,14860,15955.56,17.18,0,629795,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,27864,-13.84,0.36,12,1.02,-1171.00,45611.00,39750,20231228,-59.22,14860,20241209,9.08,39500,-58.96,20240102,14860,9.08,20241209,39750,-59.22,20231228,14860,9.08,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,130240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16310,1450,2,9.76,25143910210,1579506,88.52,15040,16460,15040,19310,10410,14860,15919.69,17.18,0,605152,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,28036,-13.93,0.36,12,0.92,-1171.00,45611.00,39750,20231228,-58.97,14860,20241209,9.76,39500,-58.71,20240102,14860,9.76,20241209,39750,-58.97,20231228,14860,9.76,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,120240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16390,1530,2,10.30,21603575490,1363175,76.40,15040,16390,15040,19310,10410,14860,15848.89,17.18,0,534511,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,28173,-14.00,0.36,12,0.79,-1171.00,45611.00,39750,20231228,-58.77,14860,20241209,10.30,39500,-58.51,20240102,14860,10.30,20241209,39750,-58.77,20231228,14860,10.30,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,110240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16180,1320,2,8.88,17257189400,1096086,61.43,15040,16220,15040,19310,10410,14860,15745.39,17.18,0,416296,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,27812,-13.82,0.35,12,0.64,-1171.00,45611.00,39750,20231228,-59.30,14860,20241209,8.88,39500,-59.04,20240102,14860,8.88,20241209,39750,-59.30,20231228,14860,8.88,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,100240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,15930,1070,2,7.20,11464450710,735959,41.25,15040,15950,15040,19310,10410,14860,15578.79,17.18,0,285376,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,27382,-13.60,0.35,12,0.43,-1171.00,45611.00,39750,20231228,-59.92,14860,20241209,7.20,39500,-59.67,20240102,14860,7.20,20241209,39750,-59.92,20231228,14860,7.20,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241210,090243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,15410,550,2,3.70,1961044710,127938,7.17,15040,15520,15040,19310,10410,14860,15332.72,17.18,0,30713,15766,15312,15086,14632,14406,15200,14520,8757,4450,5000,10690,10,1,171892536,26489,-13.16,0.34,12,0.07,-1171.00,45611.00,39750,20231228,-61.23,14860,20241209,3.70,39500,-60.99,20240102,14860,3.70,20241209,39750,-61.23,20231228,14860,3.70,20241209,1.73,N,009830,5000,8756 억,,29536609,N,N,969,N,00,N
20241209,160239,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,14860,-1030,5,-6.48,26523603230,1757754,101.96,15400,15540,14860,20650,11130,15890,15088.67,17.24,0,-95481,16996,16442,15976,15422,14956,16210,15190,8757,4760,5000,11440,10,1,171892536,25543,-12.69,0.33,12,1.02,-1171.00,45611.00,39750,20231228,-62.62,14860,20241209,0.00,39500,-62.38,20240102,14860,0.00,20241209,39750,-62.62,20231228,14860,0.00,20241209,1.65,N,009830,5000,8756 억,,29640620,N,N,969,N,00,N
20241209,150241,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,14950,-940,5,-5.92,24106969530,1595409,92.54,15400,15540,14890,20650,11130,15890,15108.94,17.24,0,-103992,16996,16442,15976,15422,14956,16210,15190,8757,4760,5000,11440,10,1,171892536,25698,-12.77,0.33,12,0.93,-1171.00,45611.00,39750,20231228,-62.39,14890,20241209,0.40,39500,-62.15,20240102,14890,0.40,20241209,39750,-62.39,20231228,14890,0.40,20241209,1.65,N,009830,5000,8756 억,,29640620,N,N,727,N,00,N
20241209,140241,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,14990,-900,5,-5.66,20455492510,1350802,78.35,15400,15540,14940,20650,11130,15890,15141.78,17.24,0,-65231,16996,16442,15976,15422,14956,16210,15190,8757,4760,5000,11440,10,1,171892536,25767,-12.80,0.33,12,0.79,-1171.00,45611.00,39750,20231228,-62.29,14940,20241209,0.33,39500,-62.05,20240102,14940,0.33,20241209,39750,-62.29,20231228,14940,0.33,20241209,1.65,N,009830,5000,8756 억,,29640620,N,N,727,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 160242 55 30.00 KOSPI200 화학 N N N Y 40 Y 16330 1470 2 9.89 32171311390 2011105 112.71 15040 16460 15040 19310 10410 14860 15997.25 17.18 0 666345 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 28070 -13.95 0.36 12 1.17 -1171.00 45611.00 39750 20231228 -58.92 14860 20241209 9.89 39500 -58.66 20240102 14860 9.89 20241209 39750 -58.92 20231228 14860 9.89 20241209 1.73 N 009830 5000 8756 억 29536609 N N 1360 N 00 N
3 20241210 150241 55 30.00 KOSPI200 화학 N N N Y 40 Y 16280 1420 2 9.56 30644819140 1917363 107.46 15040 16460 15040 19310 10410 14860 15983.53 17.18 0 651612 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 27984 -13.90 0.36 12 1.12 -1171.00 45611.00 39750 20231228 -59.04 14860 20241209 9.56 39500 -58.78 20240102 14860 9.56 20241209 39750 -59.04 20231228 14860 9.56 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
4 20241210 140241 55 30.00 KOSPI200 화학 N N N Y 40 Y 16210 1350 2 9.08 28030605460 1756878 98.46 15040 16460 15040 19310 10410 14860 15955.56 17.18 0 629795 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 27864 -13.84 0.36 12 1.02 -1171.00 45611.00 39750 20231228 -59.22 14860 20241209 9.08 39500 -58.96 20240102 14860 9.08 20241209 39750 -59.22 20231228 14860 9.08 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
5 20241210 130240 55 30.00 KOSPI200 화학 N N N Y 40 Y 16310 1450 2 9.76 25143910210 1579506 88.52 15040 16460 15040 19310 10410 14860 15919.69 17.18 0 605152 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 28036 -13.93 0.36 12 0.92 -1171.00 45611.00 39750 20231228 -58.97 14860 20241209 9.76 39500 -58.71 20240102 14860 9.76 20241209 39750 -58.97 20231228 14860 9.76 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
6 20241210 120240 55 30.00 KOSPI200 화학 N N N Y 40 Y 16390 1530 2 10.30 21603575490 1363175 76.40 15040 16390 15040 19310 10410 14860 15848.89 17.18 0 534511 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 28173 -14.00 0.36 12 0.79 -1171.00 45611.00 39750 20231228 -58.77 14860 20241209 10.30 39500 -58.51 20240102 14860 10.30 20241209 39750 -58.77 20231228 14860 10.30 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
7 20241210 110240 55 30.00 KOSPI200 화학 N N N Y 40 Y 16180 1320 2 8.88 17257189400 1096086 61.43 15040 16220 15040 19310 10410 14860 15745.39 17.18 0 416296 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 27812 -13.82 0.35 12 0.64 -1171.00 45611.00 39750 20231228 -59.30 14860 20241209 8.88 39500 -59.04 20240102 14860 8.88 20241209 39750 -59.30 20231228 14860 8.88 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
8 20241210 100240 55 30.00 KOSPI200 화학 N N N Y 40 Y 15930 1070 2 7.20 11464450710 735959 41.25 15040 15950 15040 19310 10410 14860 15578.79 17.18 0 285376 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 27382 -13.60 0.35 12 0.43 -1171.00 45611.00 39750 20231228 -59.92 14860 20241209 7.20 39500 -59.67 20240102 14860 7.20 20241209 39750 -59.92 20231228 14860 7.20 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
9 20241210 090243 55 30.00 KOSPI200 화학 N N N Y 40 Y 15410 550 2 3.70 1961044710 127938 7.17 15040 15520 15040 19310 10410 14860 15332.72 17.18 0 30713 15766 15312 15086 14632 14406 15200 14520 8757 4450 5000 10690 10 1 171892536 26489 -13.16 0.34 12 0.07 -1171.00 45611.00 39750 20231228 -61.23 14860 20241209 3.70 39500 -60.99 20240102 14860 3.70 20241209 39750 -61.23 20231228 14860 3.70 20241209 1.73 N 009830 5000 8756 억 29536609 N N 969 N 00 N
10 20241209 160239 55 30.00 KOSPI200 신저가 화학 N N N Y 40 Y 14860 -1030 5 -6.48 26523603230 1757754 101.96 15400 15540 14860 20650 11130 15890 15088.67 17.24 0 -95481 16996 16442 15976 15422 14956 16210 15190 8757 4760 5000 11440 10 1 171892536 25543 -12.69 0.33 12 1.02 -1171.00 45611.00 39750 20231228 -62.62 14860 20241209 0.00 39500 -62.38 20240102 14860 0.00 20241209 39750 -62.62 20231228 14860 0.00 20241209 1.65 N 009830 5000 8756 억 29640620 N N 969 N 00 N
11 20241209 150241 55 30.00 KOSPI200 신저가 화학 N N N Y 40 Y 14950 -940 5 -5.92 24106969530 1595409 92.54 15400 15540 14890 20650 11130 15890 15108.94 17.24 0 -103992 16996 16442 15976 15422 14956 16210 15190 8757 4760 5000 11440 10 1 171892536 25698 -12.77 0.33 12 0.93 -1171.00 45611.00 39750 20231228 -62.39 14890 20241209 0.40 39500 -62.15 20240102 14890 0.40 20241209 39750 -62.39 20231228 14890 0.40 20241209 1.65 N 009830 5000 8756 억 29640620 N N 727 N 00 N
12 20241209 140241 55 30.00 KOSPI200 신저가 화학 N N N Y 40 Y 14990 -900 5 -5.66 20455492510 1350802 78.35 15400 15540 14940 20650 11130 15890 15141.78 17.24 0 -65231 16996 16442 15976 15422 14956 16210 15190 8757 4760 5000 11440 10 1 171892536 25767 -12.80 0.33 12 0.79 -1171.00 45611.00 39750 20231228 -62.29 14940 20241209 0.33 39500 -62.05 20240102 14940 0.33 20241209 39750 -62.29 20231228 14940 0.33 20241209 1.65 N 009830 5000 8756 억 29640620 N N 727 N 00 N