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
069260/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
20241210,160612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18410,510,2,2.85,650399490,35533,49.36,18070,18430,18070,23250,12530,17900,18304.09,8.66,0,7653,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7526,5.58,0.84,12,0.09,3297.00,21815.00,23250,20231220,-20.82,17400,20240805,5.80,21450,-14.17,20240102,17400,5.80,20240805,23250,-20.82,20231220,17400,5.80,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,319,N,00,N
20241210,150614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18310,410,2,2.29,610422440,33355,46.33,18070,18430,18070,23250,12530,17900,18300.78,8.66,0,7354,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7485,5.55,0.84,12,0.08,3297.00,21815.00,23250,20231220,-21.25,17400,20240805,5.23,21450,-14.64,20240102,17400,5.23,20240805,23250,-21.25,20231220,17400,5.23,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,140613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18250,350,2,1.96,549580170,30034,41.72,18070,18430,18070,23250,12530,17900,18298.60,8.66,0,6424,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7460,5.54,0.84,12,0.07,3297.00,21815.00,23250,20231220,-21.51,17400,20240805,4.89,21450,-14.92,20240102,17400,4.89,20240805,23250,-21.51,20231220,17400,4.89,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,130612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,420,2,2.35,414523860,22651,31.46,18070,18430,18070,23250,12530,17900,18300.47,8.66,0,5277,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7489,5.56,0.84,12,0.06,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,120613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18310,410,2,2.29,367750970,20094,27.91,18070,18430,18070,23250,12530,17900,18301.53,8.66,0,4726,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7485,5.55,0.84,12,0.05,3297.00,21815.00,23250,20231220,-21.25,17400,20240805,5.23,21450,-14.64,20240102,17400,5.23,20240805,23250,-21.25,20231220,17400,5.23,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,110612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,420,2,2.35,324361260,17724,24.62,18070,18430,18070,23250,12530,17900,18300.68,8.66,0,3385,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7489,5.56,0.84,12,0.04,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,100612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18370,470,2,2.63,165654330,9070,12.60,18070,18400,18070,23250,12530,17900,18263.98,8.66,0,1911,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7509,5.57,0.84,12,0.02,3297.00,21815.00,23250,20231220,-20.99,17400,20240805,5.57,21450,-14.36,20240102,17400,5.57,20240805,23250,-20.99,20231220,17400,5.57,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241210,090616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18180,280,2,1.56,20784480,1147,1.59,18070,18180,18070,23250,12530,17900,18120.73,8.66,0,771,18660,18280,18090,17710,17520,18185,17615,409,5350,1000,13600,10,1,40878588,7432,5.51,0.83,12,0.00,3297.00,21815.00,23250,20231220,-21.81,17400,20240805,4.48,21450,-15.24,20240102,17400,4.48,20240805,23250,-21.81,20231220,17400,4.48,20240805,0.52,N,069260,1000,408 억,,3539219,N,N,63,N,00,N
20241209,160610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17900,-400,5,-2.19,1297379220,71893,147.53,18470,18470,17900,23750,12810,18300,18046.16,8.69,0,-6191,18733,18516,18363,18146,17993,18440,18070,409,5450,1000,13900,10,1,40878588,7317,5.43,0.82,12,0.18,3297.00,21815.00,23250,20231220,-23.01,17400,20240805,2.87,21450,-16.55,20240102,17400,2.87,20240805,23250,-23.01,20231220,17400,2.87,20240805,0.52,N,069260,1000,408 억,,3551787,N,N,63,N,00,N
20241209,150613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17970,-330,5,-1.80,1064520930,58908,120.89,18470,18470,17940,23750,12810,18300,18070.91,8.69,0,-5487,18733,18516,18363,18146,17993,18440,18070,409,5450,1000,13900,10,1,40878588,7346,5.45,0.82,12,0.14,3297.00,21815.00,23250,20231220,-22.71,17400,20240805,3.28,21450,-16.22,20240102,17400,3.28,20240805,23250,-22.71,20231220,17400,3.28,20240805,0.52,N,069260,1000,408 억,,3551787,N,N,630,N,00,N
20241209,140612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17980,-320,5,-1.75,992789330,54916,112.69,18470,18470,17940,23750,12810,18300,18078.33,8.69,0,-5794,18733,18516,18363,18146,17993,18440,18070,409,5450,1000,13900,10,1,40878588,7350,5.45,0.82,12,0.13,3297.00,21815.00,23250,20231220,-22.67,17400,20240805,3.33,21450,-16.18,20240102,17400,3.33,20240805,23250,-22.67,20231220,17400,3.33,20240805,0.52,N,069260,1000,408 억,,3551787,N,N,630,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 160612 55 60.00 KOSPI200 화학 N N N Y 60 N 18410 510 2 2.85 650399490 35533 49.36 18070 18430 18070 23250 12530 17900 18304.09 8.66 0 7653 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7526 5.58 0.84 12 0.09 3297.00 21815.00 23250 20231220 -20.82 17400 20240805 5.80 21450 -14.17 20240102 17400 5.80 20240805 23250 -20.82 20231220 17400 5.80 20240805 0.52 N 069260 1000 408 억 3539219 N N 319 N 00 N
3 20241210 150614 55 60.00 KOSPI200 화학 N N N Y 60 N 18310 410 2 2.29 610422440 33355 46.33 18070 18430 18070 23250 12530 17900 18300.78 8.66 0 7354 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7485 5.55 0.84 12 0.08 3297.00 21815.00 23250 20231220 -21.25 17400 20240805 5.23 21450 -14.64 20240102 17400 5.23 20240805 23250 -21.25 20231220 17400 5.23 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
4 20241210 140613 55 60.00 KOSPI200 화학 N N N Y 60 N 18250 350 2 1.96 549580170 30034 41.72 18070 18430 18070 23250 12530 17900 18298.60 8.66 0 6424 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7460 5.54 0.84 12 0.07 3297.00 21815.00 23250 20231220 -21.51 17400 20240805 4.89 21450 -14.92 20240102 17400 4.89 20240805 23250 -21.51 20231220 17400 4.89 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
5 20241210 130612 55 60.00 KOSPI200 화학 N N N Y 60 N 18320 420 2 2.35 414523860 22651 31.46 18070 18430 18070 23250 12530 17900 18300.47 8.66 0 5277 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7489 5.56 0.84 12 0.06 3297.00 21815.00 23250 20231220 -21.20 17400 20240805 5.29 21450 -14.59 20240102 17400 5.29 20240805 23250 -21.20 20231220 17400 5.29 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
6 20241210 120613 55 60.00 KOSPI200 화학 N N N Y 60 N 18310 410 2 2.29 367750970 20094 27.91 18070 18430 18070 23250 12530 17900 18301.53 8.66 0 4726 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7485 5.55 0.84 12 0.05 3297.00 21815.00 23250 20231220 -21.25 17400 20240805 5.23 21450 -14.64 20240102 17400 5.23 20240805 23250 -21.25 20231220 17400 5.23 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
7 20241210 110612 55 60.00 KOSPI200 화학 N N N Y 60 N 18320 420 2 2.35 324361260 17724 24.62 18070 18430 18070 23250 12530 17900 18300.68 8.66 0 3385 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7489 5.56 0.84 12 0.04 3297.00 21815.00 23250 20231220 -21.20 17400 20240805 5.29 21450 -14.59 20240102 17400 5.29 20240805 23250 -21.20 20231220 17400 5.29 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
8 20241210 100612 55 60.00 KOSPI200 화학 N N N Y 60 N 18370 470 2 2.63 165654330 9070 12.60 18070 18400 18070 23250 12530 17900 18263.98 8.66 0 1911 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7509 5.57 0.84 12 0.02 3297.00 21815.00 23250 20231220 -20.99 17400 20240805 5.57 21450 -14.36 20240102 17400 5.57 20240805 23250 -20.99 20231220 17400 5.57 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
9 20241210 090616 55 60.00 KOSPI200 화학 N N N Y 60 N 18180 280 2 1.56 20784480 1147 1.59 18070 18180 18070 23250 12530 17900 18120.73 8.66 0 771 18660 18280 18090 17710 17520 18185 17615 409 5350 1000 13600 10 1 40878588 7432 5.51 0.83 12 0.00 3297.00 21815.00 23250 20231220 -21.81 17400 20240805 4.48 21450 -15.24 20240102 17400 4.48 20240805 23250 -21.81 20231220 17400 4.48 20240805 0.52 N 069260 1000 408 억 3539219 N N 63 N 00 N
10 20241209 160610 55 60.00 KOSPI200 화학 N N N Y 60 N 17900 -400 5 -2.19 1297379220 71893 147.53 18470 18470 17900 23750 12810 18300 18046.16 8.69 0 -6191 18733 18516 18363 18146 17993 18440 18070 409 5450 1000 13900 10 1 40878588 7317 5.43 0.82 12 0.18 3297.00 21815.00 23250 20231220 -23.01 17400 20240805 2.87 21450 -16.55 20240102 17400 2.87 20240805 23250 -23.01 20231220 17400 2.87 20240805 0.52 N 069260 1000 408 억 3551787 N N 63 N 00 N
11 20241209 150613 55 60.00 KOSPI200 화학 N N N Y 60 N 17970 -330 5 -1.80 1064520930 58908 120.89 18470 18470 17940 23750 12810 18300 18070.91 8.69 0 -5487 18733 18516 18363 18146 17993 18440 18070 409 5450 1000 13900 10 1 40878588 7346 5.45 0.82 12 0.14 3297.00 21815.00 23250 20231220 -22.71 17400 20240805 3.28 21450 -16.22 20240102 17400 3.28 20240805 23250 -22.71 20231220 17400 3.28 20240805 0.52 N 069260 1000 408 억 3551787 N N 630 N 00 N
12 20241209 140612 55 60.00 KOSPI200 화학 N N N Y 60 N 17980 -320 5 -1.75 992789330 54916 112.69 18470 18470 17940 23750 12810 18300 18078.33 8.69 0 -5794 18733 18516 18363 18146 17993 18440 18070 409 5450 1000 13900 10 1 40878588 7350 5.45 0.82 12 0.13 3297.00 21815.00 23250 20231220 -22.67 17400 20240805 3.33 21450 -16.18 20240102 17400 3.33 20240805 23250 -22.67 20231220 17400 3.33 20240805 0.52 N 069260 1000 408 억 3551787 N N 630 N 00 N