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
051900/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
20241210,160517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,334000,3000,2,0.91,18728398500,55665,101.80,336000,342500,332000,430000,232000,331000,336450.19,29.04,-888,10080,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52165,41.45,1.08,12,0.36,8057.00,310665.00,480000,20240523,-30.42,300000,20240201,11.33,480000,-30.42,20240523,300000,11.33,20240201,480000,-30.42,20240523,300000,11.33,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,1126,N,00,N
20241210,150519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333500,2500,2,0.76,16717388000,49640,90.78,336000,342500,332000,430000,232000,331000,336773.69,29.04,-888,7786,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52087,41.39,1.07,12,0.32,8057.00,310665.00,480000,20240523,-30.52,300000,20240201,11.17,480000,-30.52,20240523,300000,11.17,20240201,480000,-30.52,20240523,300000,11.17,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,140519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,332500,1500,2,0.45,15492250000,45964,84.06,336000,342500,332000,430000,232000,331000,337053.14,29.04,-888,6670,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,51931,41.27,1.07,12,0.29,8057.00,310665.00,480000,20240523,-30.73,300000,20240201,10.83,480000,-30.73,20240523,300000,10.83,20240201,480000,-30.73,20240523,300000,10.83,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,130518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333500,2500,2,0.76,14722532500,43654,79.83,336000,342500,332000,430000,232000,331000,337256.50,29.04,-888,6377,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52087,41.39,1.07,12,0.28,8057.00,310665.00,480000,20240523,-30.52,300000,20240201,11.17,480000,-30.52,20240523,300000,11.17,20240201,480000,-30.52,20240523,300000,11.17,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,120518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333000,2000,2,0.60,13568246500,40190,73.50,336000,342500,332000,430000,232000,331000,337604.19,29.04,-888,6195,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52009,41.33,1.07,12,0.26,8057.00,310665.00,480000,20240523,-30.62,300000,20240201,11.00,480000,-30.62,20240523,300000,11.00,20240201,480000,-30.62,20240523,300000,11.00,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,110517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,333000,2000,2,0.60,12323706500,36454,66.67,336000,342500,332000,430000,232000,331000,338063.78,29.04,-888,6149,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52009,41.33,1.07,12,0.23,8057.00,310665.00,480000,20240523,-30.62,300000,20240201,11.00,480000,-30.62,20240523,300000,11.00,20240201,480000,-30.62,20240523,300000,11.00,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,100517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337000,6000,2,1.81,9807054000,28910,52.87,336000,342500,336000,430000,232000,331000,339229.90,29.04,-888,6182,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52633,41.83,1.08,12,0.19,8057.00,310665.00,480000,20240523,-29.79,300000,20240201,12.33,480000,-29.79,20240523,300000,12.33,20240201,480000,-29.79,20240523,300000,12.33,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241210,090521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,339000,8000,2,2.42,2343015000,6908,12.63,336000,342500,336000,430000,232000,331000,339186.00,29.04,-888,1095,337333,334166,329333,326166,321333,335750,327750,781,99000,5000,238320,500,1,15618197,52946,42.08,1.09,12,0.04,8057.00,310665.00,480000,20240523,-29.37,300000,20240201,13.00,480000,-29.37,20240523,300000,13.00,20240201,480000,-29.37,20240523,300000,13.00,20240201,0.41,N,051900,5000,780 억,,4534787,N,N,79,N,00,N
20241209,160516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,331000,4000,2,1.22,17976434000,54444,128.12,326500,332500,324500,425000,229000,327000,330180.72,28.96,-1224,15279,334000,330500,327000,323500,320000,332250,325250,781,98000,5000,235440,500,1,15618197,51696,41.08,1.07,12,0.35,8057.00,310665.00,480000,20240523,-31.04,300000,20240201,10.33,480000,-31.04,20240523,300000,10.33,20240201,480000,-31.04,20240523,300000,10.33,20240201,0.41,N,051900,5000,780 억,,4523276,N,N,79,N,00,N
20241209,150518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,330000,3000,2,0.92,15822741500,47930,112.79,326500,332500,324500,425000,229000,327000,330121.94,28.96,-1224,13185,334000,330500,327000,323500,320000,332250,325250,781,98000,5000,235440,500,1,15618197,51540,40.96,1.06,12,0.31,8057.00,310665.00,480000,20240523,-31.25,300000,20240201,10.00,480000,-31.25,20240523,300000,10.00,20240201,480000,-31.25,20240523,300000,10.00,20240201,0.41,N,051900,5000,780 억,,4523276,N,N,33,N,00,N
20241209,140518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,331500,4500,2,1.38,13280591000,40241,94.70,326500,332500,324500,425000,229000,327000,330026.44,28.96,-1224,11179,334000,330500,327000,323500,320000,332250,325250,781,98000,5000,235440,500,1,15618197,51774,41.14,1.07,12,0.26,8057.00,310665.00,480000,20240523,-30.94,300000,20240201,10.50,480000,-30.94,20240523,300000,10.50,20240201,480000,-30.94,20240523,300000,10.50,20240201,0.41,N,051900,5000,780 억,,4523276,N,N,33,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 160517 55 20.00 KOSPI200 화학 N N N Y 40 Y 334000 3000 2 0.91 18728398500 55665 101.80 336000 342500 332000 430000 232000 331000 336450.19 29.04 -888 10080 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52165 41.45 1.08 12 0.36 8057.00 310665.00 480000 20240523 -30.42 300000 20240201 11.33 480000 -30.42 20240523 300000 11.33 20240201 480000 -30.42 20240523 300000 11.33 20240201 0.41 N 051900 5000 780 억 4534787 N N 1126 N 00 N
3 20241210 150519 55 20.00 KOSPI200 화학 N N N Y 40 Y 333500 2500 2 0.76 16717388000 49640 90.78 336000 342500 332000 430000 232000 331000 336773.69 29.04 -888 7786 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52087 41.39 1.07 12 0.32 8057.00 310665.00 480000 20240523 -30.52 300000 20240201 11.17 480000 -30.52 20240523 300000 11.17 20240201 480000 -30.52 20240523 300000 11.17 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
4 20241210 140519 55 20.00 KOSPI200 화학 N N N Y 40 Y 332500 1500 2 0.45 15492250000 45964 84.06 336000 342500 332000 430000 232000 331000 337053.14 29.04 -888 6670 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 51931 41.27 1.07 12 0.29 8057.00 310665.00 480000 20240523 -30.73 300000 20240201 10.83 480000 -30.73 20240523 300000 10.83 20240201 480000 -30.73 20240523 300000 10.83 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
5 20241210 130518 55 20.00 KOSPI200 화학 N N N Y 40 Y 333500 2500 2 0.76 14722532500 43654 79.83 336000 342500 332000 430000 232000 331000 337256.50 29.04 -888 6377 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52087 41.39 1.07 12 0.28 8057.00 310665.00 480000 20240523 -30.52 300000 20240201 11.17 480000 -30.52 20240523 300000 11.17 20240201 480000 -30.52 20240523 300000 11.17 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
6 20241210 120518 55 20.00 KOSPI200 화학 N N N Y 40 Y 333000 2000 2 0.60 13568246500 40190 73.50 336000 342500 332000 430000 232000 331000 337604.19 29.04 -888 6195 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52009 41.33 1.07 12 0.26 8057.00 310665.00 480000 20240523 -30.62 300000 20240201 11.00 480000 -30.62 20240523 300000 11.00 20240201 480000 -30.62 20240523 300000 11.00 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
7 20241210 110517 55 20.00 KOSPI200 화학 N N N Y 40 Y 333000 2000 2 0.60 12323706500 36454 66.67 336000 342500 332000 430000 232000 331000 338063.78 29.04 -888 6149 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52009 41.33 1.07 12 0.23 8057.00 310665.00 480000 20240523 -30.62 300000 20240201 11.00 480000 -30.62 20240523 300000 11.00 20240201 480000 -30.62 20240523 300000 11.00 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
8 20241210 100517 55 20.00 KOSPI200 화학 N N N Y 40 Y 337000 6000 2 1.81 9807054000 28910 52.87 336000 342500 336000 430000 232000 331000 339229.90 29.04 -888 6182 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52633 41.83 1.08 12 0.19 8057.00 310665.00 480000 20240523 -29.79 300000 20240201 12.33 480000 -29.79 20240523 300000 12.33 20240201 480000 -29.79 20240523 300000 12.33 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
9 20241210 090521 55 20.00 KOSPI200 화학 N N N Y 40 Y 339000 8000 2 2.42 2343015000 6908 12.63 336000 342500 336000 430000 232000 331000 339186.00 29.04 -888 1095 337333 334166 329333 326166 321333 335750 327750 781 99000 5000 238320 500 1 15618197 52946 42.08 1.09 12 0.04 8057.00 310665.00 480000 20240523 -29.37 300000 20240201 13.00 480000 -29.37 20240523 300000 13.00 20240201 480000 -29.37 20240523 300000 13.00 20240201 0.41 N 051900 5000 780 억 4534787 N N 79 N 00 N
10 20241209 160516 55 20.00 KOSPI200 화학 N N N Y 40 Y 331000 4000 2 1.22 17976434000 54444 128.12 326500 332500 324500 425000 229000 327000 330180.72 28.96 -1224 15279 334000 330500 327000 323500 320000 332250 325250 781 98000 5000 235440 500 1 15618197 51696 41.08 1.07 12 0.35 8057.00 310665.00 480000 20240523 -31.04 300000 20240201 10.33 480000 -31.04 20240523 300000 10.33 20240201 480000 -31.04 20240523 300000 10.33 20240201 0.41 N 051900 5000 780 억 4523276 N N 79 N 00 N
11 20241209 150518 55 20.00 KOSPI200 화학 N N N Y 40 Y 330000 3000 2 0.92 15822741500 47930 112.79 326500 332500 324500 425000 229000 327000 330121.94 28.96 -1224 13185 334000 330500 327000 323500 320000 332250 325250 781 98000 5000 235440 500 1 15618197 51540 40.96 1.06 12 0.31 8057.00 310665.00 480000 20240523 -31.25 300000 20240201 10.00 480000 -31.25 20240523 300000 10.00 20240201 480000 -31.25 20240523 300000 10.00 20240201 0.41 N 051900 5000 780 억 4523276 N N 33 N 00 N
12 20241209 140518 55 20.00 KOSPI200 화학 N N N Y 40 Y 331500 4500 2 1.38 13280591000 40241 94.70 326500 332500 324500 425000 229000 327000 330026.44 28.96 -1224 11179 334000 330500 327000 323500 320000 332250 325250 781 98000 5000 235440 500 1 15618197 51774 41.14 1.07 12 0.26 8057.00 310665.00 480000 20240523 -30.94 300000 20240201 10.50 480000 -30.94 20240523 300000 10.50 20240201 480000 -30.94 20240523 300000 10.50 20240201 0.41 N 051900 5000 780 억 4523276 N N 33 N 00 N