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
014680/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
20241210,160309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97400,7500,2,8.34,7240917800,76300,84.50,91200,98000,91000,116800,63000,89900,94900.43,40.22,0,12453,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,11040,10.48,1.22,12,0.67,9294.00,79865.00,238000,20240102,-59.08,89900,20241209,8.34,238000,-59.08,20240102,89900,8.34,20241209,238000,-59.08,20240102,89900,8.34,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,368,N,00,N
20241210,150308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97100,7200,2,8.01,6773950100,71498,79.18,91200,98000,91000,116800,63000,89900,94743.21,40.22,0,12892,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,11006,10.45,1.22,12,0.63,9294.00,79865.00,238000,20240102,-59.20,89900,20241209,8.01,238000,-59.20,20240102,89900,8.01,20241209,238000,-59.20,20240102,89900,8.01,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,140308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97500,7600,2,8.45,6008869800,63648,70.49,91200,98000,91000,116800,63000,89900,94407.83,40.22,0,15824,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,11052,10.49,1.22,12,0.56,9294.00,79865.00,238000,20240102,-59.03,89900,20241209,8.45,238000,-59.03,20240102,89900,8.45,20241209,238000,-59.03,20240102,89900,8.45,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,130307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97600,7700,2,8.57,5218782400,55552,61.52,91200,98000,91000,116800,63000,89900,93944.10,40.22,0,17242,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,11063,10.50,1.22,12,0.49,9294.00,79865.00,238000,20240102,-58.99,89900,20241209,8.57,238000,-58.99,20240102,89900,8.57,20241209,238000,-58.99,20240102,89900,8.57,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,120307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97800,7900,2,8.79,4561514800,48818,54.07,91200,98000,91000,116800,63000,89900,93439.20,40.22,0,18462,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,11086,10.52,1.22,12,0.43,9294.00,79865.00,238000,20240102,-58.91,89900,20241209,8.79,238000,-58.91,20240102,89900,8.79,20241209,238000,-58.91,20240102,89900,8.79,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,110307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,96500,6600,2,7.34,3909372000,42116,46.64,91200,96700,91000,116800,63000,89900,92823.91,40.22,0,19417,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,10938,10.38,1.21,12,0.37,9294.00,79865.00,238000,20240102,-59.45,89900,20241209,7.34,238000,-59.45,20240102,89900,7.34,20241209,238000,-59.45,20240102,89900,7.34,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,100307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,93800,3900,2,4.34,3135255400,33969,37.62,91200,93900,91000,116800,63000,89900,92297.55,40.22,0,20416,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,10632,10.09,1.17,12,0.30,9294.00,79865.00,238000,20240102,-60.59,89900,20241209,4.34,238000,-60.59,20240102,89900,4.34,20241209,238000,-60.59,20240102,89900,4.34,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241210,090310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,92500,2600,2,2.89,209168200,2278,2.52,91200,92500,91000,116800,63000,89900,91820.98,40.22,0,1418,98700,94300,92100,87700,85500,93200,86600,567,26900,5000,68320,100,1,11335195,10485,9.95,1.16,12,0.02,9294.00,79865.00,238000,20240102,-61.13,89900,20241209,2.89,238000,-61.13,20240102,89900,2.89,20241209,238000,-61.13,20240102,89900,2.89,20241209,0.73,N,014680,5000,566 억,,4558655,N,N,399,N,00,N
20241209,160306,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,89900,-7600,5,-7.79,8251294700,90218,138.22,96500,96500,89900,126700,68300,97500,91459.98,40.16,0,-2659,103633,100566,97233,94166,90833,98900,92500,567,29200,5000,74100,100,1,11335195,10190,9.67,1.13,12,0.80,9294.00,79865.00,238000,20240102,-62.23,89900,20241209,0.00,238000,-62.23,20240102,89900,0.00,20241209,238000,-62.23,20240102,89900,0.00,20241209,0.73,N,014680,5000,566 억,,4551917,N,N,399,N,00,N
20241209,150308,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,90800,-6700,5,-6.87,7520184100,82103,125.78,96500,96500,90100,126700,68300,97500,91594.51,40.16,0,912,103633,100566,97233,94166,90833,98900,92500,567,29200,5000,74100,100,1,11335195,10292,9.77,1.14,12,0.72,9294.00,79865.00,238000,20240102,-61.85,90100,20241209,0.78,238000,-61.85,20240102,90100,0.78,20241209,238000,-61.85,20240102,90100,0.78,20241209,0.73,N,014680,5000,566 억,,4551917,N,N,479,N,00,N
20241209,140308,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,91000,-6500,5,-6.67,6116849400,66618,102.06,96500,96500,90600,126700,68300,97500,91819.77,40.16,0,1445,103633,100566,97233,94166,90833,98900,92500,567,29200,5000,74100,100,1,11335195,10315,9.79,1.14,12,0.59,9294.00,79865.00,238000,20240102,-61.76,90600,20241209,0.44,238000,-61.76,20240102,90600,0.44,20241209,238000,-61.76,20240102,90600,0.44,20241209,0.73,N,014680,5000,566 억,,4551917,N,N,479,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 160309 55 30.00 KOSPI200 화학 N N N Y 40 N 97400 7500 2 8.34 7240917800 76300 84.50 91200 98000 91000 116800 63000 89900 94900.43 40.22 0 12453 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 11040 10.48 1.22 12 0.67 9294.00 79865.00 238000 20240102 -59.08 89900 20241209 8.34 238000 -59.08 20240102 89900 8.34 20241209 238000 -59.08 20240102 89900 8.34 20241209 0.73 N 014680 5000 566 억 4558655 N N 368 N 00 N
3 20241210 150308 55 30.00 KOSPI200 화학 N N N Y 40 N 97100 7200 2 8.01 6773950100 71498 79.18 91200 98000 91000 116800 63000 89900 94743.21 40.22 0 12892 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 11006 10.45 1.22 12 0.63 9294.00 79865.00 238000 20240102 -59.20 89900 20241209 8.01 238000 -59.20 20240102 89900 8.01 20241209 238000 -59.20 20240102 89900 8.01 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
4 20241210 140308 55 30.00 KOSPI200 화학 N N N Y 40 N 97500 7600 2 8.45 6008869800 63648 70.49 91200 98000 91000 116800 63000 89900 94407.83 40.22 0 15824 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 11052 10.49 1.22 12 0.56 9294.00 79865.00 238000 20240102 -59.03 89900 20241209 8.45 238000 -59.03 20240102 89900 8.45 20241209 238000 -59.03 20240102 89900 8.45 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
5 20241210 130307 55 30.00 KOSPI200 화학 N N N Y 40 N 97600 7700 2 8.57 5218782400 55552 61.52 91200 98000 91000 116800 63000 89900 93944.10 40.22 0 17242 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 11063 10.50 1.22 12 0.49 9294.00 79865.00 238000 20240102 -58.99 89900 20241209 8.57 238000 -58.99 20240102 89900 8.57 20241209 238000 -58.99 20240102 89900 8.57 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
6 20241210 120307 55 30.00 KOSPI200 화학 N N N Y 40 N 97800 7900 2 8.79 4561514800 48818 54.07 91200 98000 91000 116800 63000 89900 93439.20 40.22 0 18462 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 11086 10.52 1.22 12 0.43 9294.00 79865.00 238000 20240102 -58.91 89900 20241209 8.79 238000 -58.91 20240102 89900 8.79 20241209 238000 -58.91 20240102 89900 8.79 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
7 20241210 110307 55 30.00 KOSPI200 화학 N N N Y 40 N 96500 6600 2 7.34 3909372000 42116 46.64 91200 96700 91000 116800 63000 89900 92823.91 40.22 0 19417 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 10938 10.38 1.21 12 0.37 9294.00 79865.00 238000 20240102 -59.45 89900 20241209 7.34 238000 -59.45 20240102 89900 7.34 20241209 238000 -59.45 20240102 89900 7.34 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
8 20241210 100307 55 30.00 KOSPI200 화학 N N N Y 40 N 93800 3900 2 4.34 3135255400 33969 37.62 91200 93900 91000 116800 63000 89900 92297.55 40.22 0 20416 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 10632 10.09 1.17 12 0.30 9294.00 79865.00 238000 20240102 -60.59 89900 20241209 4.34 238000 -60.59 20240102 89900 4.34 20241209 238000 -60.59 20240102 89900 4.34 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
9 20241210 090310 55 30.00 KOSPI200 화학 N N N Y 40 N 92500 2600 2 2.89 209168200 2278 2.52 91200 92500 91000 116800 63000 89900 91820.98 40.22 0 1418 98700 94300 92100 87700 85500 93200 86600 567 26900 5000 68320 100 1 11335195 10485 9.95 1.16 12 0.02 9294.00 79865.00 238000 20240102 -61.13 89900 20241209 2.89 238000 -61.13 20240102 89900 2.89 20241209 238000 -61.13 20240102 89900 2.89 20241209 0.73 N 014680 5000 566 억 4558655 N N 399 N 00 N
10 20241209 160306 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 89900 -7600 5 -7.79 8251294700 90218 138.22 96500 96500 89900 126700 68300 97500 91459.98 40.16 0 -2659 103633 100566 97233 94166 90833 98900 92500 567 29200 5000 74100 100 1 11335195 10190 9.67 1.13 12 0.80 9294.00 79865.00 238000 20240102 -62.23 89900 20241209 0.00 238000 -62.23 20240102 89900 0.00 20241209 238000 -62.23 20240102 89900 0.00 20241209 0.73 N 014680 5000 566 억 4551917 N N 399 N 00 N
11 20241209 150308 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 90800 -6700 5 -6.87 7520184100 82103 125.78 96500 96500 90100 126700 68300 97500 91594.51 40.16 0 912 103633 100566 97233 94166 90833 98900 92500 567 29200 5000 74100 100 1 11335195 10292 9.77 1.14 12 0.72 9294.00 79865.00 238000 20240102 -61.85 90100 20241209 0.78 238000 -61.85 20240102 90100 0.78 20241209 238000 -61.85 20240102 90100 0.78 20241209 0.73 N 014680 5000 566 억 4551917 N N 479 N 00 N
12 20241209 140308 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 91000 -6500 5 -6.67 6116849400 66618 102.06 96500 96500 90600 126700 68300 97500 91819.77 40.16 0 1445 103633 100566 97233 94166 90833 98900 92500 567 29200 5000 74100 100 1 11335195 10315 9.79 1.14 12 0.59 9294.00 79865.00 238000 20240102 -61.76 90600 20241209 0.44 238000 -61.76 20240102 90600 0.44 20241209 238000 -61.76 20240102 90600 0.44 20241209 0.73 N 014680 5000 566 억 4551917 N N 479 N 00 N