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
073240/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
20241210,160622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4705,305,2,6.93,2752390465,591361,83.48,4440,4750,4440,5720,3080,4400,4654.23,8.26,0,307736,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13516,8.57,1.07,12,0.21,549.00,4401.00,8360,20240507,-43.72,4070,20241023,15.60,8360,-43.72,20240507,4070,15.60,20241023,8360,-43.72,20240507,4070,15.60,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,5855,N,00,N
20241210,150624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4710,310,2,7.05,2543900335,547029,77.22,4440,4750,4440,5720,3080,4400,4650.39,8.26,0,272081,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13530,8.58,1.07,12,0.19,549.00,4401.00,8360,20240507,-43.66,4070,20241023,15.72,8360,-43.66,20240507,4070,15.72,20241023,8360,-43.66,20240507,4070,15.72,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,140623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4715,315,2,7.16,2229165240,480129,67.77,4440,4750,4440,5720,3080,4400,4642.85,8.26,0,232919,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13544,8.59,1.07,12,0.17,549.00,4401.00,8360,20240507,-43.60,4070,20241023,15.85,8360,-43.60,20240507,4070,15.85,20241023,8360,-43.60,20240507,4070,15.85,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,130622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4730,330,2,7.50,1991887570,429880,60.68,4440,4750,4440,5720,3080,4400,4633.59,8.26,0,221270,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13587,8.62,1.07,12,0.15,549.00,4401.00,8360,20240507,-43.42,4070,20241023,16.22,8360,-43.42,20240507,4070,16.22,20241023,8360,-43.42,20240507,4070,16.22,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,120623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4690,290,2,6.59,1525289745,330552,46.66,4440,4705,4440,5720,3080,4400,4614.37,8.26,0,194585,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13473,8.54,1.07,12,0.12,549.00,4401.00,8360,20240507,-43.90,4070,20241023,15.23,8360,-43.90,20240507,4070,15.23,20241023,8360,-43.90,20240507,4070,15.23,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,110622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4620,220,2,5.00,896623700,195975,27.66,4440,4630,4440,5720,3080,4400,4575.19,8.26,0,104168,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13271,8.42,1.05,12,0.07,549.00,4401.00,8360,20240507,-44.74,4070,20241023,13.51,8360,-44.74,20240507,4070,13.51,20241023,8360,-44.74,20240507,4070,13.51,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,100622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4605,205,2,4.66,694550735,152104,21.47,4440,4610,4440,5720,3080,4400,4566.29,8.26,0,94999,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13228,8.39,1.05,12,0.05,549.00,4401.00,8360,20240507,-44.92,4070,20241023,13.14,8360,-44.92,20240507,4070,13.14,20241023,8360,-44.92,20240507,4070,13.14,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241210,090627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4565,165,2,3.75,169473380,37510,5.29,4440,4570,4440,5720,3080,4400,4518.09,8.26,0,23640,4680,4540,4450,4310,4220,4495,4265,14363,1320,5000,3250,5,1,287260287,13113,8.32,1.04,12,0.01,549.00,4401.00,8360,20240507,-45.39,4070,20241023,12.16,8360,-45.39,20240507,4070,12.16,20241023,8360,-45.39,20240507,4070,12.16,20241023,0.16,N,073240,5000,14363 억,,23725697,N,N,7367,N,00,N
20241209,160620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4400,-265,5,-5.68,3124063830,705145,147.42,4575,4590,4360,6060,3270,4665,4430.39,8.28,0,-66367,4821,4742,4651,4572,4481,4697,4527,14363,1395,5000,3450,5,1,287260287,12639,8.01,1.00,12,0.25,549.00,4401.00,8360,20240507,-47.37,4070,20241023,8.11,8360,-47.37,20240507,4070,8.11,20241023,8360,-47.37,20240507,4070,8.11,20241023,0.16,N,073240,5000,14363 억,,23785996,N,N,7367,N,00,N
20241209,150623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,-245,5,-5.25,2859322135,644962,134.84,4575,4590,4360,6060,3270,4665,4433.32,8.28,0,-61144,4821,4742,4651,4572,4481,4697,4527,14363,1395,5000,3450,5,1,287260287,12697,8.05,1.00,12,0.22,549.00,4401.00,8360,20240507,-47.13,4070,20241023,8.60,8360,-47.13,20240507,4070,8.60,20241023,8360,-47.13,20240507,4070,8.60,20241023,0.16,N,073240,5000,14363 억,,23785996,N,N,34,N,00,N
20241209,140622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4425,-240,5,-5.14,2432462690,547849,114.54,4575,4590,4370,6060,3270,4665,4440.02,8.28,0,-68458,4821,4742,4651,4572,4481,4697,4527,14363,1395,5000,3450,5,1,287260287,12711,8.06,1.01,12,0.19,549.00,4401.00,8360,20240507,-47.07,4070,20241023,8.72,8360,-47.07,20240507,4070,8.72,20241023,8360,-47.07,20240507,4070,8.72,20241023,0.16,N,073240,5000,14363 억,,23785996,N,N,34,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 160622 55 60.00 KOSPI200 화학 N N N Y 60 N 4705 305 2 6.93 2752390465 591361 83.48 4440 4750 4440 5720 3080 4400 4654.23 8.26 0 307736 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13516 8.57 1.07 12 0.21 549.00 4401.00 8360 20240507 -43.72 4070 20241023 15.60 8360 -43.72 20240507 4070 15.60 20241023 8360 -43.72 20240507 4070 15.60 20241023 0.16 N 073240 5000 14363 억 23725697 N N 5855 N 00 N
3 20241210 150624 55 60.00 KOSPI200 화학 N N N Y 60 N 4710 310 2 7.05 2543900335 547029 77.22 4440 4750 4440 5720 3080 4400 4650.39 8.26 0 272081 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13530 8.58 1.07 12 0.19 549.00 4401.00 8360 20240507 -43.66 4070 20241023 15.72 8360 -43.66 20240507 4070 15.72 20241023 8360 -43.66 20240507 4070 15.72 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
4 20241210 140623 55 60.00 KOSPI200 화학 N N N Y 60 N 4715 315 2 7.16 2229165240 480129 67.77 4440 4750 4440 5720 3080 4400 4642.85 8.26 0 232919 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13544 8.59 1.07 12 0.17 549.00 4401.00 8360 20240507 -43.60 4070 20241023 15.85 8360 -43.60 20240507 4070 15.85 20241023 8360 -43.60 20240507 4070 15.85 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
5 20241210 130622 55 60.00 KOSPI200 화학 N N N Y 60 N 4730 330 2 7.50 1991887570 429880 60.68 4440 4750 4440 5720 3080 4400 4633.59 8.26 0 221270 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13587 8.62 1.07 12 0.15 549.00 4401.00 8360 20240507 -43.42 4070 20241023 16.22 8360 -43.42 20240507 4070 16.22 20241023 8360 -43.42 20240507 4070 16.22 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
6 20241210 120623 55 60.00 KOSPI200 화학 N N N Y 60 N 4690 290 2 6.59 1525289745 330552 46.66 4440 4705 4440 5720 3080 4400 4614.37 8.26 0 194585 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13473 8.54 1.07 12 0.12 549.00 4401.00 8360 20240507 -43.90 4070 20241023 15.23 8360 -43.90 20240507 4070 15.23 20241023 8360 -43.90 20240507 4070 15.23 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
7 20241210 110622 55 60.00 KOSPI200 화학 N N N Y 60 N 4620 220 2 5.00 896623700 195975 27.66 4440 4630 4440 5720 3080 4400 4575.19 8.26 0 104168 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13271 8.42 1.05 12 0.07 549.00 4401.00 8360 20240507 -44.74 4070 20241023 13.51 8360 -44.74 20240507 4070 13.51 20241023 8360 -44.74 20240507 4070 13.51 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
8 20241210 100622 55 60.00 KOSPI200 화학 N N N Y 60 N 4605 205 2 4.66 694550735 152104 21.47 4440 4610 4440 5720 3080 4400 4566.29 8.26 0 94999 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13228 8.39 1.05 12 0.05 549.00 4401.00 8360 20240507 -44.92 4070 20241023 13.14 8360 -44.92 20240507 4070 13.14 20241023 8360 -44.92 20240507 4070 13.14 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
9 20241210 090627 55 60.00 KOSPI200 화학 N N N Y 60 N 4565 165 2 3.75 169473380 37510 5.29 4440 4570 4440 5720 3080 4400 4518.09 8.26 0 23640 4680 4540 4450 4310 4220 4495 4265 14363 1320 5000 3250 5 1 287260287 13113 8.32 1.04 12 0.01 549.00 4401.00 8360 20240507 -45.39 4070 20241023 12.16 8360 -45.39 20240507 4070 12.16 20241023 8360 -45.39 20240507 4070 12.16 20241023 0.16 N 073240 5000 14363 억 23725697 N N 7367 N 00 N
10 20241209 160620 55 60.00 KOSPI200 화학 N N N Y 60 N 4400 -265 5 -5.68 3124063830 705145 147.42 4575 4590 4360 6060 3270 4665 4430.39 8.28 0 -66367 4821 4742 4651 4572 4481 4697 4527 14363 1395 5000 3450 5 1 287260287 12639 8.01 1.00 12 0.25 549.00 4401.00 8360 20240507 -47.37 4070 20241023 8.11 8360 -47.37 20240507 4070 8.11 20241023 8360 -47.37 20240507 4070 8.11 20241023 0.16 N 073240 5000 14363 억 23785996 N N 7367 N 00 N
11 20241209 150623 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 -245 5 -5.25 2859322135 644962 134.84 4575 4590 4360 6060 3270 4665 4433.32 8.28 0 -61144 4821 4742 4651 4572 4481 4697 4527 14363 1395 5000 3450 5 1 287260287 12697 8.05 1.00 12 0.22 549.00 4401.00 8360 20240507 -47.13 4070 20241023 8.60 8360 -47.13 20240507 4070 8.60 20241023 8360 -47.13 20240507 4070 8.60 20241023 0.16 N 073240 5000 14363 억 23785996 N N 34 N 00 N
12 20241209 140622 55 60.00 KOSPI200 화학 N N N Y 60 N 4425 -240 5 -5.14 2432462690 547849 114.54 4575 4590 4370 6060 3270 4665 4440.02 8.28 0 -68458 4821 4742 4651 4572 4481 4697 4527 14363 1395 5000 3450 5 1 287260287 12711 8.06 1.01 12 0.19 549.00 4401.00 8360 20240507 -47.07 4070 20241023 8.72 8360 -47.07 20240507 4070 8.72 20241023 8360 -47.07 20240507 4070 8.72 20241023 0.16 N 073240 5000 14363 억 23785996 N N 34 N 00 N