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
014820/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
20241210,160309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,1600,2,3.99,775526300,18703,46.14,40500,41850,40500,52100,28150,40150,41465.34,14.26,0,-300,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12104,19.02,1.58,12,0.06,2195.00,26401.00,54200,20241011,-22.97,30050,20240201,38.94,54200,-22.97,20241011,30050,38.94,20240201,54200,-22.97,20241011,30050,38.94,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,71,N,00,N
20241210,150309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,1600,2,3.99,730156450,17617,43.46,40500,41850,40500,52100,28150,40150,41446.13,14.26,0,-442,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12104,19.02,1.58,12,0.06,2195.00,26401.00,54200,20241011,-22.97,30050,20240201,38.94,54200,-22.97,20241011,30050,38.94,20240201,54200,-22.97,20241011,30050,38.94,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,140309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41700,1550,2,3.86,679252050,16397,40.45,40500,41850,40500,52100,28150,40150,41425.39,14.26,0,-204,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12089,19.00,1.58,12,0.06,2195.00,26401.00,54200,20241011,-23.06,30050,20240201,38.77,54200,-23.06,20241011,30050,38.77,20240201,54200,-23.06,20241011,30050,38.77,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,130308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41600,1450,2,3.61,562825150,13603,33.56,40500,41800,40500,52100,28150,40150,41375.08,14.26,0,-619,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12060,18.95,1.58,12,0.05,2195.00,26401.00,54200,20241011,-23.25,30050,20240201,38.44,54200,-23.25,20241011,30050,38.44,20240201,54200,-23.25,20241011,30050,38.44,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,120308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41600,1450,2,3.61,521216550,12600,31.09,40500,41800,40500,52100,28150,40150,41366.39,14.26,0,-365,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12060,18.95,1.58,12,0.04,2195.00,26401.00,54200,20241011,-23.25,30050,20240201,38.44,54200,-23.25,20241011,30050,38.44,20240201,54200,-23.25,20241011,30050,38.44,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,110308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41500,1350,2,3.36,485532150,11741,28.97,40500,41800,40500,52100,28150,40150,41353.56,14.26,0,-143,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12031,18.91,1.57,12,0.04,2195.00,26401.00,54200,20241011,-23.43,30050,20240201,38.10,54200,-23.43,20241011,30050,38.10,20240201,54200,-23.43,20241011,30050,38.10,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,100308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41600,1450,2,3.61,284275850,6898,17.02,40500,41700,40500,52100,28150,40150,41211.34,14.26,0,1236,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,12060,18.95,1.58,12,0.02,2195.00,26401.00,54200,20241011,-23.25,30050,20240201,38.44,54200,-23.25,20241011,30050,38.44,20240201,54200,-23.25,20241011,30050,38.44,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241210,090311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40800,650,2,1.62,71429950,1756,4.33,40500,41550,40500,52100,28150,40150,40677.65,14.26,0,-25,44083,42116,41133,39166,38183,41625,38675,1450,11950,5000,28100,50,1,28991282,11828,18.59,1.55,12,0.01,2195.00,26401.00,54200,20241011,-24.72,30050,20240201,35.77,54200,-24.72,20241011,30050,35.77,20240201,54200,-24.72,20241011,30050,35.77,20240201,0.59,N,014820,5000,1449 억,,4135154,N,N,209,N,00,N
20241209,160306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40150,-2850,5,-6.63,1656964400,40289,143.04,43100,43100,40150,55900,30100,43000,41129.94,14.27,0,-94,44733,43866,42533,41666,40333,44300,42100,1450,12900,5000,30100,50,1,28991282,11640,18.29,1.52,12,0.14,2195.00,26401.00,54200,20241011,-25.92,30050,20240201,33.61,54200,-25.92,20241011,30050,33.61,20240201,54200,-25.92,20241011,30050,33.61,20240201,0.59,N,014820,5000,1449 억,,4137678,N,N,209,N,00,N
20241209,150309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40400,-2600,5,-6.05,1565077450,38006,134.93,43100,43100,40300,55900,30100,43000,41179.75,14.27,0,485,44733,43866,42533,41666,40333,44300,42100,1450,12900,5000,30100,50,1,28991282,11712,18.41,1.53,12,0.13,2195.00,26401.00,54200,20241011,-25.46,30050,20240201,34.44,54200,-25.46,20241011,30050,34.44,20240201,54200,-25.46,20241011,30050,34.44,20240201,0.59,N,014820,5000,1449 억,,4137678,N,N,358,N,00,N
20241209,140309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,-2300,5,-5.35,1432100000,34719,123.26,43100,43100,40450,55900,30100,43000,41248.31,14.27,0,79,44733,43866,42533,41666,40333,44300,42100,1450,12900,5000,30100,50,1,28991282,11799,18.54,1.54,12,0.12,2195.00,26401.00,54200,20241011,-24.91,30050,20240201,35.44,54200,-24.91,20241011,30050,35.44,20240201,54200,-24.91,20241011,30050,35.44,20240201,0.59,N,014820,5000,1449 억,,4137678,N,N,358,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 40.00 KOSPI200 화학 N N N Y 40 N 41750 1600 2 3.99 775526300 18703 46.14 40500 41850 40500 52100 28150 40150 41465.34 14.26 0 -300 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12104 19.02 1.58 12 0.06 2195.00 26401.00 54200 20241011 -22.97 30050 20240201 38.94 54200 -22.97 20241011 30050 38.94 20240201 54200 -22.97 20241011 30050 38.94 20240201 0.59 N 014820 5000 1449 억 4135154 N N 71 N 00 N
3 20241210 150309 55 40.00 KOSPI200 화학 N N N Y 40 N 41750 1600 2 3.99 730156450 17617 43.46 40500 41850 40500 52100 28150 40150 41446.13 14.26 0 -442 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12104 19.02 1.58 12 0.06 2195.00 26401.00 54200 20241011 -22.97 30050 20240201 38.94 54200 -22.97 20241011 30050 38.94 20240201 54200 -22.97 20241011 30050 38.94 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
4 20241210 140309 55 40.00 KOSPI200 화학 N N N Y 40 N 41700 1550 2 3.86 679252050 16397 40.45 40500 41850 40500 52100 28150 40150 41425.39 14.26 0 -204 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12089 19.00 1.58 12 0.06 2195.00 26401.00 54200 20241011 -23.06 30050 20240201 38.77 54200 -23.06 20241011 30050 38.77 20240201 54200 -23.06 20241011 30050 38.77 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
5 20241210 130308 55 40.00 KOSPI200 화학 N N N Y 40 N 41600 1450 2 3.61 562825150 13603 33.56 40500 41800 40500 52100 28150 40150 41375.08 14.26 0 -619 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12060 18.95 1.58 12 0.05 2195.00 26401.00 54200 20241011 -23.25 30050 20240201 38.44 54200 -23.25 20241011 30050 38.44 20240201 54200 -23.25 20241011 30050 38.44 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
6 20241210 120308 55 40.00 KOSPI200 화학 N N N Y 40 N 41600 1450 2 3.61 521216550 12600 31.09 40500 41800 40500 52100 28150 40150 41366.39 14.26 0 -365 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12060 18.95 1.58 12 0.04 2195.00 26401.00 54200 20241011 -23.25 30050 20240201 38.44 54200 -23.25 20241011 30050 38.44 20240201 54200 -23.25 20241011 30050 38.44 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
7 20241210 110308 55 40.00 KOSPI200 화학 N N N Y 40 N 41500 1350 2 3.36 485532150 11741 28.97 40500 41800 40500 52100 28150 40150 41353.56 14.26 0 -143 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12031 18.91 1.57 12 0.04 2195.00 26401.00 54200 20241011 -23.43 30050 20240201 38.10 54200 -23.43 20241011 30050 38.10 20240201 54200 -23.43 20241011 30050 38.10 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
8 20241210 100308 55 40.00 KOSPI200 화학 N N N Y 40 N 41600 1450 2 3.61 284275850 6898 17.02 40500 41700 40500 52100 28150 40150 41211.34 14.26 0 1236 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 12060 18.95 1.58 12 0.02 2195.00 26401.00 54200 20241011 -23.25 30050 20240201 38.44 54200 -23.25 20241011 30050 38.44 20240201 54200 -23.25 20241011 30050 38.44 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
9 20241210 090311 55 40.00 KOSPI200 화학 N N N Y 40 N 40800 650 2 1.62 71429950 1756 4.33 40500 41550 40500 52100 28150 40150 40677.65 14.26 0 -25 44083 42116 41133 39166 38183 41625 38675 1450 11950 5000 28100 50 1 28991282 11828 18.59 1.55 12 0.01 2195.00 26401.00 54200 20241011 -24.72 30050 20240201 35.77 54200 -24.72 20241011 30050 35.77 20240201 54200 -24.72 20241011 30050 35.77 20240201 0.59 N 014820 5000 1449 억 4135154 N N 209 N 00 N
10 20241209 160306 55 40.00 KOSPI200 화학 N N N Y 40 N 40150 -2850 5 -6.63 1656964400 40289 143.04 43100 43100 40150 55900 30100 43000 41129.94 14.27 0 -94 44733 43866 42533 41666 40333 44300 42100 1450 12900 5000 30100 50 1 28991282 11640 18.29 1.52 12 0.14 2195.00 26401.00 54200 20241011 -25.92 30050 20240201 33.61 54200 -25.92 20241011 30050 33.61 20240201 54200 -25.92 20241011 30050 33.61 20240201 0.59 N 014820 5000 1449 억 4137678 N N 209 N 00 N
11 20241209 150309 55 40.00 KOSPI200 화학 N N N Y 40 N 40400 -2600 5 -6.05 1565077450 38006 134.93 43100 43100 40300 55900 30100 43000 41179.75 14.27 0 485 44733 43866 42533 41666 40333 44300 42100 1450 12900 5000 30100 50 1 28991282 11712 18.41 1.53 12 0.13 2195.00 26401.00 54200 20241011 -25.46 30050 20240201 34.44 54200 -25.46 20241011 30050 34.44 20240201 54200 -25.46 20241011 30050 34.44 20240201 0.59 N 014820 5000 1449 억 4137678 N N 358 N 00 N
12 20241209 140309 55 40.00 KOSPI200 화학 N N N Y 40 N 40700 -2300 5 -5.35 1432100000 34719 123.26 43100 43100 40450 55900 30100 43000 41248.31 14.27 0 79 44733 43866 42533 41666 40333 44300 42100 1450 12900 5000 30100 50 1 28991282 11799 18.54 1.54 12 0.12 2195.00 26401.00 54200 20241011 -24.91 30050 20240201 35.44 54200 -24.91 20241011 30050 35.44 20240201 54200 -24.91 20241011 30050 35.44 20240201 0.59 N 014820 5000 1449 억 4137678 N N 358 N 00 N