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
010950/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
20241210,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,3000,2,5.60,11452486100,204435,97.82,54100,56800,53600,69600,37600,53600,56020.00,75.53,-4366,46560,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63722,6.96,0.73,12,0.18,8137.00,77522.00,84500,20240408,-33.02,53400,20241209,5.99,84500,-33.02,20240408,53400,5.99,20241209,84500,-33.02,20240408,53400,5.99,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,623,N,00,N
20241210,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,3000,2,5.60,10301460000,184078,88.08,54100,56800,53600,69600,37600,53600,55962.47,75.53,-4366,42909,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63722,6.96,0.73,12,0.16,8137.00,77522.00,84500,20240408,-33.02,53400,20241209,5.99,84500,-33.02,20240408,53400,5.99,20241209,84500,-33.02,20240408,53400,5.99,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,140248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,3000,2,5.60,9248035000,165466,79.18,54100,56800,53600,69600,37600,53600,55890.85,75.53,-4366,45570,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63722,6.96,0.73,12,0.15,8137.00,77522.00,84500,20240408,-33.02,53400,20241209,5.99,84500,-33.02,20240408,53400,5.99,20241209,84500,-33.02,20240408,53400,5.99,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,2800,2,5.22,8162726900,146287,70.00,54100,56800,53600,69600,37600,53600,55799.40,75.53,-4366,44365,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63497,6.93,0.73,12,0.13,8137.00,77522.00,84500,20240408,-33.25,53400,20241209,5.62,84500,-33.25,20240408,53400,5.62,20241209,84500,-33.25,20240408,53400,5.62,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2900,2,5.41,6913094000,124139,59.40,54100,56800,53600,69600,37600,53600,55688.33,75.53,-4366,42087,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63609,6.94,0.73,12,0.11,8137.00,77522.00,84500,20240408,-33.14,53400,20241209,5.81,84500,-33.14,20240408,53400,5.81,20241209,84500,-33.14,20240408,53400,5.81,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2900,2,5.41,5354416500,96625,46.23,54100,56800,53600,69600,37600,53600,55414.40,75.53,-4366,31594,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,63609,6.94,0.73,12,0.09,8137.00,77522.00,84500,20240408,-33.14,53400,20241209,5.81,84500,-33.14,20240408,53400,5.81,20241209,84500,-33.14,20240408,53400,5.81,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,1200,2,2.24,2125591100,38991,18.66,54100,54900,53600,69600,37600,53600,54514.92,75.53,-4366,7868,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,61695,6.73,0.71,12,0.03,8137.00,77522.00,84500,20240408,-35.15,53400,20241209,2.62,84500,-35.15,20240408,53400,2.62,20241209,84500,-35.15,20240408,53400,2.62,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241210,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54200,600,2,1.12,234750100,4345,2.08,54100,54200,53600,69600,37600,53600,54027.64,75.53,-4366,1750,55466,54532,53966,53032,52466,54250,52750,2815,16000,2500,41800,100,1,112582792,61020,6.66,0.70,12,0.00,8137.00,77522.00,84500,20240408,-35.86,53400,20241209,1.50,84500,-35.86,20240408,53400,1.50,20241209,84500,-35.86,20240408,53400,1.50,20241209,0.20,N,010950,2500,2814 억,,85028658,N,N,145,N,00,N
20241209,160245,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53600,-1800,5,-3.25,11180739700,208360,143.81,54900,54900,53400,72000,38800,55400,53660.79,75.57,-6018,-27565,56933,56166,55133,54366,53333,55650,53850,2815,16600,2500,43210,100,1,112582792,60344,6.59,0.69,12,0.19,8137.00,77522.00,84500,20240408,-36.57,53400,20241209,0.37,84500,-36.57,20240408,53400,0.37,20241209,84500,-36.57,20240408,53400,0.37,20241209,0.20,N,010950,2500,2814 억,,85079602,N,N,145,N,00,N
20241209,150248,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53600,-1800,5,-3.25,10014640000,186584,128.78,54900,54900,53400,72000,38800,55400,53673.63,75.57,-6018,-25245,56933,56166,55133,54366,53333,55650,53850,2815,16600,2500,43210,100,1,112582792,60344,6.59,0.69,12,0.17,8137.00,77522.00,84500,20240408,-36.57,53400,20241209,0.37,84500,-36.57,20240408,53400,0.37,20241209,84500,-36.57,20240408,53400,0.37,20241209,0.20,N,010950,2500,2814 억,,85079602,N,N,708,N,00,N
20241209,140247,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53700,-1700,5,-3.07,8924588300,166219,114.72,54900,54900,53400,72000,38800,55400,53691.75,75.57,-6018,-23452,56933,56166,55133,54366,53333,55650,53850,2815,16600,2500,43210,100,1,112582792,60457,6.60,0.69,12,0.15,8137.00,77522.00,84500,20240408,-36.45,53400,20241209,0.56,84500,-36.45,20240408,53400,0.56,20241209,84500,-36.45,20240408,53400,0.56,20241209,0.20,N,010950,2500,2814 억,,85079602,N,N,708,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 160248 55 20.00 KOSPI200 화학 N N N Y 40 N 56600 3000 2 5.60 11452486100 204435 97.82 54100 56800 53600 69600 37600 53600 56020.00 75.53 -4366 46560 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63722 6.96 0.73 12 0.18 8137.00 77522.00 84500 20240408 -33.02 53400 20241209 5.99 84500 -33.02 20240408 53400 5.99 20241209 84500 -33.02 20240408 53400 5.99 20241209 0.20 N 010950 2500 2814 억 85028658 N N 623 N 00 N
3 20241210 150248 55 20.00 KOSPI200 화학 N N N Y 40 N 56600 3000 2 5.60 10301460000 184078 88.08 54100 56800 53600 69600 37600 53600 55962.47 75.53 -4366 42909 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63722 6.96 0.73 12 0.16 8137.00 77522.00 84500 20240408 -33.02 53400 20241209 5.99 84500 -33.02 20240408 53400 5.99 20241209 84500 -33.02 20240408 53400 5.99 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
4 20241210 140248 55 20.00 KOSPI200 화학 N N N Y 40 N 56600 3000 2 5.60 9248035000 165466 79.18 54100 56800 53600 69600 37600 53600 55890.85 75.53 -4366 45570 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63722 6.96 0.73 12 0.15 8137.00 77522.00 84500 20240408 -33.02 53400 20241209 5.99 84500 -33.02 20240408 53400 5.99 20241209 84500 -33.02 20240408 53400 5.99 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
5 20241210 130246 55 20.00 KOSPI200 화학 N N N Y 40 N 56400 2800 2 5.22 8162726900 146287 70.00 54100 56800 53600 69600 37600 53600 55799.40 75.53 -4366 44365 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63497 6.93 0.73 12 0.13 8137.00 77522.00 84500 20240408 -33.25 53400 20241209 5.62 84500 -33.25 20240408 53400 5.62 20241209 84500 -33.25 20240408 53400 5.62 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
6 20241210 120247 55 20.00 KOSPI200 화학 N N N Y 40 N 56500 2900 2 5.41 6913094000 124139 59.40 54100 56800 53600 69600 37600 53600 55688.33 75.53 -4366 42087 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63609 6.94 0.73 12 0.11 8137.00 77522.00 84500 20240408 -33.14 53400 20241209 5.81 84500 -33.14 20240408 53400 5.81 20241209 84500 -33.14 20240408 53400 5.81 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
7 20241210 110247 55 20.00 KOSPI200 화학 N N N Y 40 N 56500 2900 2 5.41 5354416500 96625 46.23 54100 56800 53600 69600 37600 53600 55414.40 75.53 -4366 31594 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 63609 6.94 0.73 12 0.09 8137.00 77522.00 84500 20240408 -33.14 53400 20241209 5.81 84500 -33.14 20240408 53400 5.81 20241209 84500 -33.14 20240408 53400 5.81 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
8 20241210 100247 55 20.00 KOSPI200 화학 N N N Y 40 N 54800 1200 2 2.24 2125591100 38991 18.66 54100 54900 53600 69600 37600 53600 54514.92 75.53 -4366 7868 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 61695 6.73 0.71 12 0.03 8137.00 77522.00 84500 20240408 -35.15 53400 20241209 2.62 84500 -35.15 20240408 53400 2.62 20241209 84500 -35.15 20240408 53400 2.62 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
9 20241210 090249 55 20.00 KOSPI200 화학 N N N Y 40 N 54200 600 2 1.12 234750100 4345 2.08 54100 54200 53600 69600 37600 53600 54027.64 75.53 -4366 1750 55466 54532 53966 53032 52466 54250 52750 2815 16000 2500 41800 100 1 112582792 61020 6.66 0.70 12 0.00 8137.00 77522.00 84500 20240408 -35.86 53400 20241209 1.50 84500 -35.86 20240408 53400 1.50 20241209 84500 -35.86 20240408 53400 1.50 20241209 0.20 N 010950 2500 2814 억 85028658 N N 145 N 00 N
10 20241209 160245 55 20.00 KOSPI200 신저가 화학 N N N Y 40 N 53600 -1800 5 -3.25 11180739700 208360 143.81 54900 54900 53400 72000 38800 55400 53660.79 75.57 -6018 -27565 56933 56166 55133 54366 53333 55650 53850 2815 16600 2500 43210 100 1 112582792 60344 6.59 0.69 12 0.19 8137.00 77522.00 84500 20240408 -36.57 53400 20241209 0.37 84500 -36.57 20240408 53400 0.37 20241209 84500 -36.57 20240408 53400 0.37 20241209 0.20 N 010950 2500 2814 억 85079602 N N 145 N 00 N
11 20241209 150248 55 20.00 KOSPI200 신저가 화학 N N N Y 40 N 53600 -1800 5 -3.25 10014640000 186584 128.78 54900 54900 53400 72000 38800 55400 53673.63 75.57 -6018 -25245 56933 56166 55133 54366 53333 55650 53850 2815 16600 2500 43210 100 1 112582792 60344 6.59 0.69 12 0.17 8137.00 77522.00 84500 20240408 -36.57 53400 20241209 0.37 84500 -36.57 20240408 53400 0.37 20241209 84500 -36.57 20240408 53400 0.37 20241209 0.20 N 010950 2500 2814 억 85079602 N N 708 N 00 N
12 20241209 140247 55 20.00 KOSPI200 신저가 화학 N N N Y 40 N 53700 -1700 5 -3.07 8924588300 166219 114.72 54900 54900 53400 72000 38800 55400 53691.75 75.57 -6018 -23452 56933 56166 55133 54366 53333 55650 53850 2815 16600 2500 43210 100 1 112582792 60457 6.60 0.69 12 0.15 8137.00 77522.00 84500 20240408 -36.45 53400 20241209 0.56 84500 -36.45 20240408 53400 0.56 20241209 84500 -36.45 20240408 53400 0.56 20241209 0.20 N 010950 2500 2814 억 85079602 N N 708 N 00 N