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
011780/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
20241210,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97500,9700,2,11.05,20974620600,216389,150.71,89000,99000,89000,114100,61500,87800,96929.89,21.13,-1480,-18587,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26651,7.02,0.52,12,0.79,13880.00,185837.00,167000,20240715,-41.62,87300,20241209,11.68,167000,-41.62,20240715,87300,11.68,20241209,167000,-41.62,20240715,87300,11.68,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,189,N,00,N
20241210,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97700,9900,2,11.28,19898831100,205351,143.02,89000,99000,89000,114100,61500,87800,96901.55,21.13,-1480,-17331,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26706,7.04,0.53,12,0.75,13880.00,185837.00,167000,20240715,-41.50,87300,20241209,11.91,167000,-41.50,20240715,87300,11.91,20241209,167000,-41.50,20240715,87300,11.91,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96900,9100,2,10.36,17169566000,177472,123.60,89000,99000,89000,114100,61500,87800,96745.21,21.13,-1480,-6144,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26487,6.98,0.52,12,0.65,13880.00,185837.00,167000,20240715,-41.98,87300,20241209,11.00,167000,-41.98,20240715,87300,11.00,20241209,167000,-41.98,20240715,87300,11.00,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,10900,2,12.41,14530749500,150565,104.86,89000,99000,89000,114100,61500,87800,96508.15,21.13,-1480,2129,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26979,7.11,0.53,12,0.55,13880.00,185837.00,167000,20240715,-40.90,87300,20241209,13.06,167000,-40.90,20240715,87300,13.06,20241209,167000,-40.90,20240715,87300,13.06,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,10900,2,12.41,12108448200,126006,87.76,89000,98900,89000,114100,61500,87800,96094.22,21.13,-1480,9294,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26979,7.11,0.53,12,0.46,13880.00,185837.00,167000,20240715,-40.90,87300,20241209,13.06,167000,-40.90,20240715,87300,13.06,20241209,167000,-40.90,20240715,87300,13.06,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,10900,2,12.41,9868182700,103294,71.94,89000,98800,89000,114100,61500,87800,95534.91,21.13,-1480,15562,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26979,7.11,0.53,12,0.38,13880.00,185837.00,167000,20240715,-40.90,87300,20241209,13.06,167000,-40.90,20240715,87300,13.06,20241209,167000,-40.90,20240715,87300,13.06,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97100,9300,2,10.59,6403188800,67918,47.30,89000,97300,89000,114100,61500,87800,94278.23,21.13,-1480,15063,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,26542,7.00,0.52,12,0.25,13880.00,185837.00,167000,20240715,-41.86,87300,20241209,11.23,167000,-41.86,20240715,87300,11.23,20241209,167000,-41.86,20240715,87300,11.23,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241210,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,89900,2100,2,2.39,461459000,5103,3.55,89000,92400,89000,114100,61500,87800,90428.96,21.13,-1480,-743,93733,90766,89033,86066,84333,89900,85200,1523,26300,5000,66720,100,1,27334587,24574,6.48,0.48,12,0.02,13880.00,185837.00,167000,20240715,-46.17,87300,20241209,2.98,167000,-46.17,20240715,87300,2.98,20241209,167000,-46.17,20240715,87300,2.98,20241209,0.56,N,011780,5000,1523 억,,5774453,N,N,122,N,00,N
20241209,160252,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,87800,-5000,5,-5.39,12644155600,143260,140.50,92000,92000,87300,120600,65000,92800,88260.33,21.18,-2040,-14727,97133,94966,93233,91066,89333,94100,90200,1523,27800,5000,70520,100,1,27334587,24000,6.33,0.47,12,0.52,13880.00,185837.00,167000,20240715,-47.43,87300,20241209,0.57,167000,-47.43,20240715,87300,0.57,20241209,167000,-47.43,20240715,87300,0.57,20241209,0.55,N,011780,5000,1523 억,,5789822,N,N,122,N,00,N
20241209,150254,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,88100,-4700,5,-5.06,11281948300,127746,125.28,92000,92000,87300,120600,65000,92800,88315.47,21.18,-2040,-16970,97133,94966,93233,91066,89333,94100,90200,1523,27800,5000,70520,100,1,27334587,24082,6.35,0.47,12,0.47,13880.00,185837.00,167000,20240715,-47.25,87300,20241209,0.92,167000,-47.25,20240715,87300,0.92,20241209,167000,-47.25,20240715,87300,0.92,20241209,0.55,N,011780,5000,1523 억,,5789822,N,N,69,N,00,N
20241209,140254,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,87600,-5200,5,-5.60,9549224600,107986,105.90,92000,92000,87300,120600,65000,92800,88430.21,21.18,-2040,-17890,97133,94966,93233,91066,89333,94100,90200,1523,27800,5000,70520,100,1,27334587,23945,6.31,0.47,12,0.40,13880.00,185837.00,167000,20240715,-47.54,87300,20241209,0.34,167000,-47.54,20240715,87300,0.34,20241209,167000,-47.54,20240715,87300,0.34,20241209,0.55,N,011780,5000,1523 억,,5789822,N,N,69,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 160255 55 30.00 KOSPI200 화학 N N N Y 40 N 97500 9700 2 11.05 20974620600 216389 150.71 89000 99000 89000 114100 61500 87800 96929.89 21.13 -1480 -18587 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26651 7.02 0.52 12 0.79 13880.00 185837.00 167000 20240715 -41.62 87300 20241209 11.68 167000 -41.62 20240715 87300 11.68 20241209 167000 -41.62 20240715 87300 11.68 20241209 0.56 N 011780 5000 1523 억 5774453 N N 189 N 00 N
3 20241210 150254 55 30.00 KOSPI200 화학 N N N Y 40 N 97700 9900 2 11.28 19898831100 205351 143.02 89000 99000 89000 114100 61500 87800 96901.55 21.13 -1480 -17331 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26706 7.04 0.53 12 0.75 13880.00 185837.00 167000 20240715 -41.50 87300 20241209 11.91 167000 -41.50 20240715 87300 11.91 20241209 167000 -41.50 20240715 87300 11.91 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
4 20241210 140254 55 30.00 KOSPI200 화학 N N N Y 40 N 96900 9100 2 10.36 17169566000 177472 123.60 89000 99000 89000 114100 61500 87800 96745.21 21.13 -1480 -6144 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26487 6.98 0.52 12 0.65 13880.00 185837.00 167000 20240715 -41.98 87300 20241209 11.00 167000 -41.98 20240715 87300 11.00 20241209 167000 -41.98 20240715 87300 11.00 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
5 20241210 130253 55 30.00 KOSPI200 화학 N N N Y 40 N 98700 10900 2 12.41 14530749500 150565 104.86 89000 99000 89000 114100 61500 87800 96508.15 21.13 -1480 2129 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26979 7.11 0.53 12 0.55 13880.00 185837.00 167000 20240715 -40.90 87300 20241209 13.06 167000 -40.90 20240715 87300 13.06 20241209 167000 -40.90 20240715 87300 13.06 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
6 20241210 120253 55 30.00 KOSPI200 화학 N N N Y 40 N 98700 10900 2 12.41 12108448200 126006 87.76 89000 98900 89000 114100 61500 87800 96094.22 21.13 -1480 9294 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26979 7.11 0.53 12 0.46 13880.00 185837.00 167000 20240715 -40.90 87300 20241209 13.06 167000 -40.90 20240715 87300 13.06 20241209 167000 -40.90 20240715 87300 13.06 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
7 20241210 110253 55 30.00 KOSPI200 화학 N N N Y 40 N 98700 10900 2 12.41 9868182700 103294 71.94 89000 98800 89000 114100 61500 87800 95534.91 21.13 -1480 15562 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26979 7.11 0.53 12 0.38 13880.00 185837.00 167000 20240715 -40.90 87300 20241209 13.06 167000 -40.90 20240715 87300 13.06 20241209 167000 -40.90 20240715 87300 13.06 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
8 20241210 100254 55 30.00 KOSPI200 화학 N N N Y 40 N 97100 9300 2 10.59 6403188800 67918 47.30 89000 97300 89000 114100 61500 87800 94278.23 21.13 -1480 15063 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 26542 7.00 0.52 12 0.25 13880.00 185837.00 167000 20240715 -41.86 87300 20241209 11.23 167000 -41.86 20240715 87300 11.23 20241209 167000 -41.86 20240715 87300 11.23 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
9 20241210 090256 55 30.00 KOSPI200 화학 N N N Y 40 N 89900 2100 2 2.39 461459000 5103 3.55 89000 92400 89000 114100 61500 87800 90428.96 21.13 -1480 -743 93733 90766 89033 86066 84333 89900 85200 1523 26300 5000 66720 100 1 27334587 24574 6.48 0.48 12 0.02 13880.00 185837.00 167000 20240715 -46.17 87300 20241209 2.98 167000 -46.17 20240715 87300 2.98 20241209 167000 -46.17 20240715 87300 2.98 20241209 0.56 N 011780 5000 1523 억 5774453 N N 122 N 00 N
10 20241209 160252 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 87800 -5000 5 -5.39 12644155600 143260 140.50 92000 92000 87300 120600 65000 92800 88260.33 21.18 -2040 -14727 97133 94966 93233 91066 89333 94100 90200 1523 27800 5000 70520 100 1 27334587 24000 6.33 0.47 12 0.52 13880.00 185837.00 167000 20240715 -47.43 87300 20241209 0.57 167000 -47.43 20240715 87300 0.57 20241209 167000 -47.43 20240715 87300 0.57 20241209 0.55 N 011780 5000 1523 억 5789822 N N 122 N 00 N
11 20241209 150254 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 88100 -4700 5 -5.06 11281948300 127746 125.28 92000 92000 87300 120600 65000 92800 88315.47 21.18 -2040 -16970 97133 94966 93233 91066 89333 94100 90200 1523 27800 5000 70520 100 1 27334587 24082 6.35 0.47 12 0.47 13880.00 185837.00 167000 20240715 -47.25 87300 20241209 0.92 167000 -47.25 20240715 87300 0.92 20241209 167000 -47.25 20240715 87300 0.92 20241209 0.55 N 011780 5000 1523 억 5789822 N N 69 N 00 N
12 20241209 140254 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 87600 -5200 5 -5.60 9549224600 107986 105.90 92000 92000 87300 120600 65000 92800 88430.21 21.18 -2040 -17890 97133 94966 93233 91066 89333 94100 90200 1523 27800 5000 70520 100 1 27334587 23945 6.31 0.47 12 0.40 13880.00 185837.00 167000 20240715 -47.54 87300 20241209 0.34 167000 -47.54 20240715 87300 0.34 20241209 167000 -47.54 20240715 87300 0.34 20241209 0.55 N 011780 5000 1523 억 5789822 N N 69 N 00 N