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
090430/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
20241210,160704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106700,7200,2,7.24,41977349000,392437,146.18,100400,108700,100400,129300,69700,99500,106966.55,28.26,-2812,139069,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62412,40.91,1.50,12,0.67,2608.00,70987.00,200500,20240531,-46.78,99500,20241209,7.24,200500,-46.78,20240531,99500,7.24,20241209,200500,-46.78,20240531,99500,7.24,20241209,0.53,N,090430,500,292 억,,16530331,N,N,3172,N,00,N
20241210,150705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106500,7000,2,7.04,39973800600,373660,139.19,100400,108700,100400,129300,69700,99500,106979.69,28.26,-2812,137313,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62295,40.84,1.50,12,0.64,2608.00,70987.00,200500,20240531,-46.88,99500,20241209,7.04,200500,-46.88,20240531,99500,7.04,20241209,200500,-46.88,20240531,99500,7.04,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,140705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106700,7200,2,7.24,37052825000,346258,128.98,100400,108700,100400,129300,69700,99500,107009.97,28.26,-2812,137915,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62412,40.91,1.50,12,0.59,2608.00,70987.00,200500,20240531,-46.78,99500,20241209,7.24,200500,-46.78,20240531,99500,7.24,20241209,200500,-46.78,20240531,99500,7.24,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,130704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106600,7100,2,7.14,34694846600,324127,120.74,100400,108700,100400,129300,69700,99500,107041.62,28.26,-2812,135024,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62353,40.87,1.50,12,0.55,2608.00,70987.00,200500,20240531,-46.83,99500,20241209,7.14,200500,-46.83,20240531,99500,7.14,20241209,200500,-46.83,20240531,99500,7.14,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,120704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106700,7200,2,7.24,32653730300,304961,113.60,100400,108700,100400,129300,69700,99500,107075.87,28.26,-2812,131215,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62412,40.91,1.50,12,0.52,2608.00,70987.00,200500,20240531,-46.78,99500,20241209,7.24,200500,-46.78,20240531,99500,7.24,20241209,200500,-46.78,20240531,99500,7.24,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,110704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107900,8400,2,8.44,30020956700,280439,104.46,100400,108700,100400,129300,69700,99500,107050.70,28.26,-2812,126870,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,63114,41.37,1.52,12,0.48,2608.00,70987.00,200500,20240531,-46.18,99500,20241209,8.44,200500,-46.18,20240531,99500,8.44,20241209,200500,-46.18,20240531,99500,8.44,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,100704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108000,8500,2,8.54,26977562300,252237,93.96,100400,108700,100400,129300,69700,99500,106954.15,28.26,-2812,116580,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,63172,41.41,1.52,12,0.43,2608.00,70987.00,200500,20240531,-46.13,99500,20241209,8.54,200500,-46.13,20240531,99500,8.54,20241209,200500,-46.13,20240531,99500,8.54,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241210,090708,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106900,7400,2,7.44,8852300200,84244,31.38,100400,107000,100400,129300,69700,99500,105081.35,28.26,-2812,46365,103633,101566,100533,98466,97433,101050,97950,292,29800,500,69650,100,1,58492759,62529,40.99,1.51,12,0.14,2608.00,70987.00,200500,20240531,-46.68,99500,20241209,7.44,200500,-46.68,20240531,99500,7.44,20241209,200500,-46.68,20240531,99500,7.44,20241209,0.53,N,090430,500,292 억,,16530331,N,N,239,N,00,N
20241209,160701,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,99500,-3300,5,-3.21,26711633800,265535,130.65,101100,102600,99500,133600,72000,102800,100598.98,28.28,-3876,44227,107600,105200,103400,101000,99200,104300,100100,292,30800,500,71960,100,1,58492759,58200,38.15,1.40,12,0.45,2608.00,70987.00,200500,20240531,-50.37,99500,20241209,0.00,200500,-50.37,20240531,99500,0.00,20241209,200500,-50.37,20240531,99500,0.00,20241209,0.53,N,090430,500,292 억,,16539478,N,N,239,N,00,N
20241209,150702,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,99800,-3000,5,-2.92,23515854700,233455,114.86,101100,102600,99500,133600,72000,102800,100729.60,28.28,-3876,43999,107600,105200,103400,101000,99200,104300,100100,292,30800,500,71960,100,1,58492759,58376,38.27,1.41,12,0.40,2608.00,70987.00,200500,20240531,-50.22,99500,20241209,0.30,200500,-50.22,20240531,99500,0.30,20241209,200500,-50.22,20240531,99500,0.30,20241209,0.53,N,090430,500,292 억,,16539478,N,N,30,N,00,N
20241209,140703,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,100100,-2700,5,-2.63,19598081500,194177,95.54,101100,102600,99600,133600,72000,102800,100928.83,28.28,-3876,44714,107600,105200,103400,101000,99200,104300,100100,292,30800,500,71960,100,1,58492759,58551,38.38,1.41,12,0.33,2608.00,70987.00,200500,20240531,-50.07,99600,20241209,0.50,200500,-50.07,20240531,99600,0.50,20241209,200500,-50.07,20240531,99600,0.50,20241209,0.53,N,090430,500,292 억,,16539478,N,N,30,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 160704 55 20.00 KOSPI200 화학 N N N Y 40 Y 106700 7200 2 7.24 41977349000 392437 146.18 100400 108700 100400 129300 69700 99500 106966.55 28.26 -2812 139069 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62412 40.91 1.50 12 0.67 2608.00 70987.00 200500 20240531 -46.78 99500 20241209 7.24 200500 -46.78 20240531 99500 7.24 20241209 200500 -46.78 20240531 99500 7.24 20241209 0.53 N 090430 500 292 억 16530331 N N 3172 N 00 N
3 20241210 150705 55 20.00 KOSPI200 화학 N N N Y 40 Y 106500 7000 2 7.04 39973800600 373660 139.19 100400 108700 100400 129300 69700 99500 106979.69 28.26 -2812 137313 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62295 40.84 1.50 12 0.64 2608.00 70987.00 200500 20240531 -46.88 99500 20241209 7.04 200500 -46.88 20240531 99500 7.04 20241209 200500 -46.88 20240531 99500 7.04 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
4 20241210 140705 55 20.00 KOSPI200 화학 N N N Y 40 Y 106700 7200 2 7.24 37052825000 346258 128.98 100400 108700 100400 129300 69700 99500 107009.97 28.26 -2812 137915 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62412 40.91 1.50 12 0.59 2608.00 70987.00 200500 20240531 -46.78 99500 20241209 7.24 200500 -46.78 20240531 99500 7.24 20241209 200500 -46.78 20240531 99500 7.24 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
5 20241210 130704 55 20.00 KOSPI200 화학 N N N Y 40 Y 106600 7100 2 7.14 34694846600 324127 120.74 100400 108700 100400 129300 69700 99500 107041.62 28.26 -2812 135024 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62353 40.87 1.50 12 0.55 2608.00 70987.00 200500 20240531 -46.83 99500 20241209 7.14 200500 -46.83 20240531 99500 7.14 20241209 200500 -46.83 20240531 99500 7.14 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
6 20241210 120704 55 20.00 KOSPI200 화학 N N N Y 40 Y 106700 7200 2 7.24 32653730300 304961 113.60 100400 108700 100400 129300 69700 99500 107075.87 28.26 -2812 131215 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62412 40.91 1.50 12 0.52 2608.00 70987.00 200500 20240531 -46.78 99500 20241209 7.24 200500 -46.78 20240531 99500 7.24 20241209 200500 -46.78 20240531 99500 7.24 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
7 20241210 110704 55 20.00 KOSPI200 화학 N N N Y 40 Y 107900 8400 2 8.44 30020956700 280439 104.46 100400 108700 100400 129300 69700 99500 107050.70 28.26 -2812 126870 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 63114 41.37 1.52 12 0.48 2608.00 70987.00 200500 20240531 -46.18 99500 20241209 8.44 200500 -46.18 20240531 99500 8.44 20241209 200500 -46.18 20240531 99500 8.44 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
8 20241210 100704 55 20.00 KOSPI200 화학 N N N Y 40 Y 108000 8500 2 8.54 26977562300 252237 93.96 100400 108700 100400 129300 69700 99500 106954.15 28.26 -2812 116580 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 63172 41.41 1.52 12 0.43 2608.00 70987.00 200500 20240531 -46.13 99500 20241209 8.54 200500 -46.13 20240531 99500 8.54 20241209 200500 -46.13 20240531 99500 8.54 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
9 20241210 090708 55 20.00 KOSPI200 화학 N N N Y 40 Y 106900 7400 2 7.44 8852300200 84244 31.38 100400 107000 100400 129300 69700 99500 105081.35 28.26 -2812 46365 103633 101566 100533 98466 97433 101050 97950 292 29800 500 69650 100 1 58492759 62529 40.99 1.51 12 0.14 2608.00 70987.00 200500 20240531 -46.68 99500 20241209 7.44 200500 -46.68 20240531 99500 7.44 20241209 200500 -46.68 20240531 99500 7.44 20241209 0.53 N 090430 500 292 억 16530331 N N 239 N 00 N
10 20241209 160701 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 99500 -3300 5 -3.21 26711633800 265535 130.65 101100 102600 99500 133600 72000 102800 100598.98 28.28 -3876 44227 107600 105200 103400 101000 99200 104300 100100 292 30800 500 71960 100 1 58492759 58200 38.15 1.40 12 0.45 2608.00 70987.00 200500 20240531 -50.37 99500 20241209 0.00 200500 -50.37 20240531 99500 0.00 20241209 200500 -50.37 20240531 99500 0.00 20241209 0.53 N 090430 500 292 억 16539478 N N 239 N 00 N
11 20241209 150702 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 99800 -3000 5 -2.92 23515854700 233455 114.86 101100 102600 99500 133600 72000 102800 100729.60 28.28 -3876 43999 107600 105200 103400 101000 99200 104300 100100 292 30800 500 71960 100 1 58492759 58376 38.27 1.41 12 0.40 2608.00 70987.00 200500 20240531 -50.22 99500 20241209 0.30 200500 -50.22 20240531 99500 0.30 20241209 200500 -50.22 20240531 99500 0.30 20241209 0.53 N 090430 500 292 억 16539478 N N 30 N 00 N
12 20241209 140703 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 100100 -2700 5 -2.63 19598081500 194177 95.54 101100 102600 99600 133600 72000 102800 100928.83 28.28 -3876 44714 107600 105200 103400 101000 99200 104300 100100 292 30800 500 71960 100 1 58492759 58551 38.38 1.41 12 0.33 2608.00 70987.00 200500 20240531 -50.07 99600 20241209 0.50 200500 -50.07 20240531 99600 0.50 20241209 200500 -50.07 20240531 99600 0.50 20241209 0.53 N 090430 500 292 억 16539478 N N 30 N 00 N