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
011790/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,Y,98100,7700,2,8.52,28207715900,290963,79.49,91200,100100,91100,117500,63300,90400,96947.33,16.45,-1850,48684,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37149,-13.48,2.23,12,0.77,-7276.00,43961.00,200000,20240618,-50.95,72000,20240126,36.25,200000,-50.95,20240618,72000,36.25,20240126,200000,-50.95,20240618,72000,36.25,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1609,N,00,N
20241210,150255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98100,7700,2,8.52,26800042200,276642,75.58,91200,100100,91100,117500,63300,90400,96879.40,16.45,-1850,47626,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37149,-13.48,2.23,12,0.73,-7276.00,43961.00,200000,20240618,-50.95,72000,20240126,36.25,200000,-50.95,20240618,72000,36.25,20240126,200000,-50.95,20240618,72000,36.25,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,140255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98400,8000,2,8.85,24601078600,254267,69.47,91200,100100,91100,117500,63300,90400,96756.29,16.45,-1850,48696,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37262,-13.52,2.24,12,0.67,-7276.00,43961.00,200000,20240618,-50.80,72000,20240126,36.67,200000,-50.80,20240618,72000,36.67,20240126,200000,-50.80,20240618,72000,36.67,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99500,9100,2,10.07,22083018600,228877,62.53,91200,100100,91100,117500,63300,90400,96487.78,16.45,-1850,45948,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37679,-13.68,2.26,12,0.60,-7276.00,43961.00,200000,20240618,-50.25,72000,20240126,38.19,200000,-50.25,20240618,72000,38.19,20240126,200000,-50.25,20240618,72000,38.19,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,120254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99500,9100,2,10.07,20038036800,208242,56.89,91200,100100,91100,117500,63300,90400,96228.51,16.45,-1850,42336,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37679,-13.68,2.26,12,0.55,-7276.00,43961.00,200000,20240618,-50.25,72000,20240126,38.19,200000,-50.25,20240618,72000,38.19,20240126,200000,-50.25,20240618,72000,38.19,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,110254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98900,8500,2,9.40,16157429000,169140,46.21,91200,98900,91100,117500,63300,90400,95531.02,16.45,-1850,33401,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,37452,-13.59,2.25,12,0.45,-7276.00,43961.00,200000,20240618,-50.55,72000,20240126,37.36,200000,-50.55,20240618,72000,37.36,20240126,200000,-50.55,20240618,72000,37.36,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96300,5900,2,6.53,10472818400,111086,30.35,91200,96300,91100,117500,63300,90400,94281.35,16.45,-1850,29644,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,36467,-13.24,2.19,12,0.29,-7276.00,43961.00,200000,20240618,-51.85,72000,20240126,33.75,200000,-51.85,20240618,72000,33.75,20240126,200000,-51.85,20240618,72000,33.75,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241210,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,93000,2600,2,2.88,1728926200,18753,5.12,91200,93800,91100,117500,63300,90400,92207.56,16.45,-1850,8038,96866,93632,91966,88732,87066,92800,87900,1893,27100,5000,65080,100,1,37868298,35218,-12.78,2.12,12,0.05,-7276.00,43961.00,200000,20240618,-53.50,72000,20240126,29.17,200000,-53.50,20240618,72000,29.17,20240126,200000,-53.50,20240618,72000,29.17,20240126,1.61,N,011790,5000,1893 억,,6230303,N,N,1091,N,00,N
20241209,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,90400,-7100,5,-7.28,33283438600,360368,98.87,93200,95200,90300,126700,68300,97500,92367.03,16.22,-2550,92507,107900,102700,98400,93200,88900,100550,91050,1893,29200,5000,70200,100,1,37868298,34233,-12.42,2.06,12,0.95,-7276.00,43961.00,200000,20240618,-54.80,72000,20240126,25.56,200000,-54.80,20240618,72000,25.56,20240126,200000,-54.80,20240618,72000,25.56,20240126,1.63,N,011790,5000,1893 억,,6142509,N,N,1091,N,00,N
20241209,150255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,91000,-6500,5,-6.67,28997856800,313042,85.89,93200,95200,90700,126700,68300,97500,92632.01,16.22,-2550,73394,107900,102700,98400,93200,88900,100550,91050,1893,29200,5000,70200,100,1,37868298,34460,-12.51,2.07,12,0.83,-7276.00,43961.00,200000,20240618,-54.50,72000,20240126,26.39,200000,-54.50,20240618,72000,26.39,20240126,200000,-54.50,20240618,72000,26.39,20240126,1.63,N,011790,5000,1893 억,,6142509,N,N,665,N,00,N
20241209,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,91700,-5800,5,-5.95,24809101900,267084,73.28,93200,95200,90700,126700,68300,97500,92888.24,16.22,-2550,54375,107900,102700,98400,93200,88900,100550,91050,1893,29200,5000,70200,100,1,37868298,34725,-12.60,2.09,12,0.71,-7276.00,43961.00,200000,20240618,-54.15,72000,20240126,27.36,200000,-54.15,20240618,72000,27.36,20240126,200000,-54.15,20240618,72000,27.36,20240126,1.63,N,011790,5000,1893 억,,6142509,N,N,665,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 Y 98100 7700 2 8.52 28207715900 290963 79.49 91200 100100 91100 117500 63300 90400 96947.33 16.45 -1850 48684 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37149 -13.48 2.23 12 0.77 -7276.00 43961.00 200000 20240618 -50.95 72000 20240126 36.25 200000 -50.95 20240618 72000 36.25 20240126 200000 -50.95 20240618 72000 36.25 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1609 N 00 N
3 20241210 150255 55 30.00 KOSPI200 화학 N N N Y 40 Y 98100 7700 2 8.52 26800042200 276642 75.58 91200 100100 91100 117500 63300 90400 96879.40 16.45 -1850 47626 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37149 -13.48 2.23 12 0.73 -7276.00 43961.00 200000 20240618 -50.95 72000 20240126 36.25 200000 -50.95 20240618 72000 36.25 20240126 200000 -50.95 20240618 72000 36.25 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
4 20241210 140255 55 30.00 KOSPI200 화학 N N N Y 40 Y 98400 8000 2 8.85 24601078600 254267 69.47 91200 100100 91100 117500 63300 90400 96756.29 16.45 -1850 48696 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37262 -13.52 2.24 12 0.67 -7276.00 43961.00 200000 20240618 -50.80 72000 20240126 36.67 200000 -50.80 20240618 72000 36.67 20240126 200000 -50.80 20240618 72000 36.67 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
5 20241210 130253 55 30.00 KOSPI200 화학 N N N Y 40 Y 99500 9100 2 10.07 22083018600 228877 62.53 91200 100100 91100 117500 63300 90400 96487.78 16.45 -1850 45948 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37679 -13.68 2.26 12 0.60 -7276.00 43961.00 200000 20240618 -50.25 72000 20240126 38.19 200000 -50.25 20240618 72000 38.19 20240126 200000 -50.25 20240618 72000 38.19 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
6 20241210 120254 55 30.00 KOSPI200 화학 N N N Y 40 Y 99500 9100 2 10.07 20038036800 208242 56.89 91200 100100 91100 117500 63300 90400 96228.51 16.45 -1850 42336 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37679 -13.68 2.26 12 0.55 -7276.00 43961.00 200000 20240618 -50.25 72000 20240126 38.19 200000 -50.25 20240618 72000 38.19 20240126 200000 -50.25 20240618 72000 38.19 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
7 20241210 110254 55 30.00 KOSPI200 화학 N N N Y 40 Y 98900 8500 2 9.40 16157429000 169140 46.21 91200 98900 91100 117500 63300 90400 95531.02 16.45 -1850 33401 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 37452 -13.59 2.25 12 0.45 -7276.00 43961.00 200000 20240618 -50.55 72000 20240126 37.36 200000 -50.55 20240618 72000 37.36 20240126 200000 -50.55 20240618 72000 37.36 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
8 20241210 100254 55 30.00 KOSPI200 화학 N N N Y 40 Y 96300 5900 2 6.53 10472818400 111086 30.35 91200 96300 91100 117500 63300 90400 94281.35 16.45 -1850 29644 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 36467 -13.24 2.19 12 0.29 -7276.00 43961.00 200000 20240618 -51.85 72000 20240126 33.75 200000 -51.85 20240618 72000 33.75 20240126 200000 -51.85 20240618 72000 33.75 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
9 20241210 090256 55 30.00 KOSPI200 화학 N N N Y 40 Y 93000 2600 2 2.88 1728926200 18753 5.12 91200 93800 91100 117500 63300 90400 92207.56 16.45 -1850 8038 96866 93632 91966 88732 87066 92800 87900 1893 27100 5000 65080 100 1 37868298 35218 -12.78 2.12 12 0.05 -7276.00 43961.00 200000 20240618 -53.50 72000 20240126 29.17 200000 -53.50 20240618 72000 29.17 20240126 200000 -53.50 20240618 72000 29.17 20240126 1.61 N 011790 5000 1893 억 6230303 N N 1091 N 00 N
10 20241209 160252 55 30.00 KOSPI200 화학 N N N Y 40 Y 90400 -7100 5 -7.28 33283438600 360368 98.87 93200 95200 90300 126700 68300 97500 92367.03 16.22 -2550 92507 107900 102700 98400 93200 88900 100550 91050 1893 29200 5000 70200 100 1 37868298 34233 -12.42 2.06 12 0.95 -7276.00 43961.00 200000 20240618 -54.80 72000 20240126 25.56 200000 -54.80 20240618 72000 25.56 20240126 200000 -54.80 20240618 72000 25.56 20240126 1.63 N 011790 5000 1893 억 6142509 N N 1091 N 00 N
11 20241209 150255 55 30.00 KOSPI200 화학 N N N Y 40 Y 91000 -6500 5 -6.67 28997856800 313042 85.89 93200 95200 90700 126700 68300 97500 92632.01 16.22 -2550 73394 107900 102700 98400 93200 88900 100550 91050 1893 29200 5000 70200 100 1 37868298 34460 -12.51 2.07 12 0.83 -7276.00 43961.00 200000 20240618 -54.50 72000 20240126 26.39 200000 -54.50 20240618 72000 26.39 20240126 200000 -54.50 20240618 72000 26.39 20240126 1.63 N 011790 5000 1893 억 6142509 N N 665 N 00 N
12 20241209 140254 55 30.00 KOSPI200 화학 N N N Y 40 Y 91700 -5800 5 -5.95 24809101900 267084 73.28 93200 95200 90700 126700 68300 97500 92888.24 16.22 -2550 54375 107900 102700 98400 93200 88900 100550 91050 1893 29200 5000 70200 100 1 37868298 34725 -12.60 2.09 12 0.71 -7276.00 43961.00 200000 20240618 -54.15 72000 20240126 27.36 200000 -54.15 20240618 72000 27.36 20240126 200000 -54.15 20240618 72000 27.36 20240126 1.63 N 011790 5000 1893 억 6142509 N N 665 N 00 N