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
051910/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
20241210,160518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,268000,21500,2,8.72,114919727000,435846,72.14,250500,270000,250500,320000,173000,246500,263674.39,33.63,-4810,78248,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,189187,15.68,0.65,12,0.62,17090.00,411247.00,520000,20240219,-48.46,246000,20241209,8.94,520000,-48.46,20240219,246000,8.94,20241209,520000,-48.46,20240219,246000,8.94,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,3365,N,00,N
20241210,150519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,268000,21500,2,8.72,99796588000,379404,62.80,250500,270000,250500,320000,173000,246500,263041.65,33.63,-4810,75730,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,189187,15.68,0.65,12,0.54,17090.00,411247.00,520000,20240219,-48.46,246000,20241209,8.94,520000,-48.46,20240219,246000,8.94,20241209,520000,-48.46,20240219,246000,8.94,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,140519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,266000,19500,2,7.91,83910086000,320142,52.99,250500,269500,250500,320000,173000,246500,262109.98,33.63,-4810,77246,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,187776,15.56,0.65,12,0.45,17090.00,411247.00,520000,20240219,-48.85,246000,20241209,8.13,520000,-48.85,20240219,246000,8.13,20241209,520000,-48.85,20240219,246000,8.13,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,130518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,269000,22500,2,9.13,74760290500,286026,47.34,250500,269500,250500,320000,173000,246500,261383.61,33.63,-4810,79040,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,189893,15.74,0.65,12,0.41,17090.00,411247.00,520000,20240219,-48.27,246000,20241209,9.35,520000,-48.27,20240219,246000,9.35,20241209,520000,-48.27,20240219,246000,9.35,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,120519,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,268500,22000,2,8.92,65897868000,252962,41.87,250500,269500,250500,320000,173000,246500,260513.26,33.63,-4810,77090,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,189540,15.71,0.65,12,0.36,17090.00,411247.00,520000,20240219,-48.37,246000,20241209,9.15,520000,-48.37,20240219,246000,9.15,20241209,520000,-48.37,20240219,246000,9.15,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,110517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,266500,20000,2,8.11,56529447500,218025,36.09,250500,268000,250500,320000,173000,246500,259288.40,33.63,-4810,67858,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,188129,15.59,0.65,12,0.31,17090.00,411247.00,520000,20240219,-48.75,246000,20241209,8.33,520000,-48.75,20240219,246000,8.33,20241209,520000,-48.75,20240219,246000,8.33,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,100518,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,262500,16000,2,6.49,39118358500,152301,25.21,250500,263000,250500,320000,173000,246500,256859.13,33.63,-4810,56472,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,185305,15.36,0.64,12,0.22,17090.00,411247.00,520000,20240219,-49.52,246000,20241209,6.71,520000,-49.52,20240219,246000,6.71,20241209,520000,-49.52,20240219,246000,6.71,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241210,090521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,255500,9000,2,3.65,14010230500,55101,9.12,250500,258000,250500,320000,173000,246500,254285.59,33.63,-4810,27131,263500,255000,250500,242000,237500,252750,239750,3530,73500,5000,182410,500,1,70592343,180363,14.95,0.62,12,0.08,17090.00,411247.00,520000,20240219,-50.87,246000,20241209,3.86,520000,-50.87,20240219,246000,3.86,20241209,520000,-50.87,20240219,246000,3.86,20241209,0.56,N,051910,5000,3529 억,,23742913,N,N,2161,N,00,N
20241209,160516,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,246500,-20000,5,-7.50,150087289000,600438,204.49,257000,259000,246000,346000,187000,266500,249965.87,33.86,-6630,-161319,276166,271332,265166,260332,254166,273750,262750,3530,79500,5000,197210,500,1,70592343,174010,14.42,0.60,12,0.85,17090.00,411247.00,520000,20240219,-52.60,246000,20241209,0.20,520000,-52.60,20240219,246000,0.20,20241209,520000,-52.60,20240219,246000,0.20,20241209,0.54,N,051910,5000,3529 억,,23905969,N,N,2161,N,00,N
20241209,150519,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,247000,-19500,5,-7.32,134823310500,538588,183.43,257000,259000,246000,346000,187000,266500,250327.27,33.86,-6630,-156644,276166,271332,265166,260332,254166,273750,262750,3530,79500,5000,197210,500,1,70592343,174363,14.45,0.60,12,0.76,17090.00,411247.00,520000,20240219,-52.50,246000,20241209,0.41,520000,-52.50,20240219,246000,0.41,20241209,520000,-52.50,20240219,246000,0.41,20241209,0.54,N,051910,5000,3529 억,,23905969,N,N,893,N,00,N
20241209,140518,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,247500,-19000,5,-7.13,118461802000,472408,160.89,257000,259000,247000,346000,187000,266500,250761.53,33.86,-6630,-146224,276166,271332,265166,260332,254166,273750,262750,3530,79500,5000,197210,500,1,70592343,174716,14.48,0.60,12,0.67,17090.00,411247.00,520000,20240219,-52.40,247000,20241209,0.20,520000,-52.40,20240219,247000,0.20,20241209,520000,-52.40,20240219,247000,0.20,20241209,0.54,N,051910,5000,3529 억,,23905969,N,N,893,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 160518 55 20.00 KOSPI200 화학 N N N Y 40 Y 268000 21500 2 8.72 114919727000 435846 72.14 250500 270000 250500 320000 173000 246500 263674.39 33.63 -4810 78248 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 189187 15.68 0.65 12 0.62 17090.00 411247.00 520000 20240219 -48.46 246000 20241209 8.94 520000 -48.46 20240219 246000 8.94 20241209 520000 -48.46 20240219 246000 8.94 20241209 0.56 N 051910 5000 3529 억 23742913 N N 3365 N 00 N
3 20241210 150519 55 20.00 KOSPI200 화학 N N N Y 40 Y 268000 21500 2 8.72 99796588000 379404 62.80 250500 270000 250500 320000 173000 246500 263041.65 33.63 -4810 75730 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 189187 15.68 0.65 12 0.54 17090.00 411247.00 520000 20240219 -48.46 246000 20241209 8.94 520000 -48.46 20240219 246000 8.94 20241209 520000 -48.46 20240219 246000 8.94 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
4 20241210 140519 55 20.00 KOSPI200 화학 N N N Y 40 Y 266000 19500 2 7.91 83910086000 320142 52.99 250500 269500 250500 320000 173000 246500 262109.98 33.63 -4810 77246 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 187776 15.56 0.65 12 0.45 17090.00 411247.00 520000 20240219 -48.85 246000 20241209 8.13 520000 -48.85 20240219 246000 8.13 20241209 520000 -48.85 20240219 246000 8.13 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
5 20241210 130518 55 20.00 KOSPI200 화학 N N N Y 40 Y 269000 22500 2 9.13 74760290500 286026 47.34 250500 269500 250500 320000 173000 246500 261383.61 33.63 -4810 79040 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 189893 15.74 0.65 12 0.41 17090.00 411247.00 520000 20240219 -48.27 246000 20241209 9.35 520000 -48.27 20240219 246000 9.35 20241209 520000 -48.27 20240219 246000 9.35 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
6 20241210 120519 55 20.00 KOSPI200 화학 N N N Y 40 Y 268500 22000 2 8.92 65897868000 252962 41.87 250500 269500 250500 320000 173000 246500 260513.26 33.63 -4810 77090 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 189540 15.71 0.65 12 0.36 17090.00 411247.00 520000 20240219 -48.37 246000 20241209 9.15 520000 -48.37 20240219 246000 9.15 20241209 520000 -48.37 20240219 246000 9.15 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
7 20241210 110517 55 20.00 KOSPI200 화학 N N N Y 40 Y 266500 20000 2 8.11 56529447500 218025 36.09 250500 268000 250500 320000 173000 246500 259288.40 33.63 -4810 67858 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 188129 15.59 0.65 12 0.31 17090.00 411247.00 520000 20240219 -48.75 246000 20241209 8.33 520000 -48.75 20240219 246000 8.33 20241209 520000 -48.75 20240219 246000 8.33 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
8 20241210 100518 55 20.00 KOSPI200 화학 N N N Y 40 Y 262500 16000 2 6.49 39118358500 152301 25.21 250500 263000 250500 320000 173000 246500 256859.13 33.63 -4810 56472 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 185305 15.36 0.64 12 0.22 17090.00 411247.00 520000 20240219 -49.52 246000 20241209 6.71 520000 -49.52 20240219 246000 6.71 20241209 520000 -49.52 20240219 246000 6.71 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
9 20241210 090521 55 20.00 KOSPI200 화학 N N N Y 40 Y 255500 9000 2 3.65 14010230500 55101 9.12 250500 258000 250500 320000 173000 246500 254285.59 33.63 -4810 27131 263500 255000 250500 242000 237500 252750 239750 3530 73500 5000 182410 500 1 70592343 180363 14.95 0.62 12 0.08 17090.00 411247.00 520000 20240219 -50.87 246000 20241209 3.86 520000 -50.87 20240219 246000 3.86 20241209 520000 -50.87 20240219 246000 3.86 20241209 0.56 N 051910 5000 3529 억 23742913 N N 2161 N 00 N
10 20241209 160516 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 246500 -20000 5 -7.50 150087289000 600438 204.49 257000 259000 246000 346000 187000 266500 249965.87 33.86 -6630 -161319 276166 271332 265166 260332 254166 273750 262750 3530 79500 5000 197210 500 1 70592343 174010 14.42 0.60 12 0.85 17090.00 411247.00 520000 20240219 -52.60 246000 20241209 0.20 520000 -52.60 20240219 246000 0.20 20241209 520000 -52.60 20240219 246000 0.20 20241209 0.54 N 051910 5000 3529 억 23905969 N N 2161 N 00 N
11 20241209 150519 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 247000 -19500 5 -7.32 134823310500 538588 183.43 257000 259000 246000 346000 187000 266500 250327.27 33.86 -6630 -156644 276166 271332 265166 260332 254166 273750 262750 3530 79500 5000 197210 500 1 70592343 174363 14.45 0.60 12 0.76 17090.00 411247.00 520000 20240219 -52.50 246000 20241209 0.41 520000 -52.50 20240219 246000 0.41 20241209 520000 -52.50 20240219 246000 0.41 20241209 0.54 N 051910 5000 3529 억 23905969 N N 893 N 00 N
12 20241209 140518 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 247500 -19000 5 -7.13 118461802000 472408 160.89 257000 259000 247000 346000 187000 266500 250761.53 33.86 -6630 -146224 276166 271332 265166 260332 254166 273750 262750 3530 79500 5000 197210 500 1 70592343 174716 14.48 0.60 12 0.67 17090.00 411247.00 520000 20240219 -52.40 247000 20241209 0.20 520000 -52.40 20240219 247000 0.20 20241209 520000 -52.40 20240219 247000 0.20 20241209 0.54 N 051910 5000 3529 억 23905969 N N 893 N 00 N