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
093370/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
20241210,160713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4935,330,2,7.17,1407956910,294247,65.72,4600,4935,4600,5980,3225,4605,4785.04,8.10,0,91063,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5293,-8.83,1.52,12,0.27,-559.00,3239.00,11954,20231204,-58.72,4585,20241115,7.63,11807,-58.20,20240102,4585,7.63,20241115,12200,-59.55,20231212,4585,7.63,20241115,1.51,N,093370,500,536 억,,8689293,N,N,1316,N,00,N
20241210,150714,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,315,2,6.84,1376014145,287769,64.27,4600,4935,4600,5980,3225,4605,4781.78,8.10,0,89245,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5277,-8.80,1.52,12,0.27,-559.00,3239.00,11954,20231204,-58.84,4585,20241115,7.31,11807,-58.33,20240102,4585,7.31,20241115,12200,-59.67,20231212,4585,7.31,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,140715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4880,275,2,5.97,1236695510,259299,57.91,4600,4905,4600,5980,3225,4605,4769.50,8.10,0,80416,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5234,-8.73,1.51,12,0.24,-559.00,3239.00,11954,20231204,-59.18,4585,20241115,6.43,11807,-58.67,20240102,4585,6.43,20241115,12200,-60.00,20231212,4585,6.43,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,130713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4855,250,2,5.43,1106029040,232535,51.93,4600,4860,4600,5980,3225,4605,4756.53,8.10,0,80566,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5207,-8.69,1.50,12,0.22,-559.00,3239.00,11954,20231204,-59.39,4585,20241115,5.89,11807,-58.88,20240102,4585,5.89,20241115,12200,-60.20,20231212,4585,5.89,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,120714,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,245,2,5.32,1030019155,216831,48.43,4600,4860,4600,5980,3225,4605,4750.46,8.10,0,74829,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5202,-8.68,1.50,12,0.20,-559.00,3239.00,11954,20231204,-59.43,4585,20241115,5.78,11807,-58.92,20240102,4585,5.78,20241115,12200,-60.25,20231212,4585,5.78,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,110713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4820,215,2,4.67,888506180,187614,41.90,4600,4830,4600,5980,3225,4605,4735.96,8.10,0,62489,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5170,-8.62,1.49,12,0.17,-559.00,3239.00,11954,20231204,-59.68,4585,20241115,5.13,11807,-59.18,20240102,4585,5.13,20241115,12200,-60.49,20231212,4585,5.13,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,100713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4760,155,2,3.37,693004945,146887,32.81,4600,4790,4600,5980,3225,4605,4718.10,8.10,0,49230,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5105,-8.52,1.47,12,0.14,-559.00,3239.00,11954,20231204,-60.18,4585,20241115,3.82,11807,-59.68,20240102,4585,3.82,20241115,12200,-60.98,20231212,4585,3.82,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241210,090718,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4750,145,2,3.15,191649790,41052,9.17,4600,4750,4600,5980,3225,4605,4668.77,8.10,0,17765,5045,4825,4715,4495,4385,4770,4440,536,1375,500,3310,5,1,107255330,5095,-8.50,1.47,12,0.04,-559.00,3239.00,11954,20231204,-60.26,4585,20241115,3.60,11807,-59.77,20240102,4585,3.60,20241115,12200,-61.07,20231212,4585,3.60,20241115,1.51,N,093370,500,536 억,,8689293,N,N,420,N,00,N
20241209,160711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4605,-355,5,-7.16,2097344605,445916,156.58,4810,4935,4605,6440,3475,4960,4704.12,8.10,0,20233,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,4939,-8.24,1.42,12,0.42,-559.00,3239.00,11954,20231204,-61.48,4585,20241115,0.44,11807,-61.00,20240102,4585,0.44,20241115,12200,-62.25,20231212,4585,0.44,20241115,1.53,N,093370,500,536 억,,8684813,N,N,420,N,00,N
20241209,150711,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4685,-275,5,-5.54,1908338555,405011,142.22,4810,4935,4605,6440,3475,4960,4711.82,8.10,0,9836,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5025,-8.38,1.45,12,0.38,-559.00,3239.00,11954,20231204,-60.81,4585,20241115,2.18,11807,-60.32,20240102,4585,2.18,20241115,12200,-61.60,20231212,4585,2.18,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,N,00,N
20241209,140713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4705,-255,5,-5.14,1709652830,362628,127.34,4810,4935,4605,6440,3475,4960,4714.62,8.10,0,6004,5316,5137,4971,4792,4626,5055,4710,536,1480,500,3570,5,1,107255330,5046,-8.42,1.45,12,0.34,-559.00,3239.00,11954,20231204,-60.64,4585,20241115,2.62,11807,-60.15,20240102,4585,2.62,20241115,12200,-61.43,20231212,4585,2.62,20241115,1.53,N,093370,500,536 억,,8684813,N,N,733,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 160713 55 60.00 KOSPI200 화학 N N N Y 60 N 4935 330 2 7.17 1407956910 294247 65.72 4600 4935 4600 5980 3225 4605 4785.04 8.10 0 91063 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5293 -8.83 1.52 12 0.27 -559.00 3239.00 11954 20231204 -58.72 4585 20241115 7.63 11807 -58.20 20240102 4585 7.63 20241115 12200 -59.55 20231212 4585 7.63 20241115 1.51 N 093370 500 536 억 8689293 N N 1316 N 00 N
3 20241210 150714 55 60.00 KOSPI200 화학 N N N Y 60 N 4920 315 2 6.84 1376014145 287769 64.27 4600 4935 4600 5980 3225 4605 4781.78 8.10 0 89245 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5277 -8.80 1.52 12 0.27 -559.00 3239.00 11954 20231204 -58.84 4585 20241115 7.31 11807 -58.33 20240102 4585 7.31 20241115 12200 -59.67 20231212 4585 7.31 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
4 20241210 140715 55 60.00 KOSPI200 화학 N N N Y 60 N 4880 275 2 5.97 1236695510 259299 57.91 4600 4905 4600 5980 3225 4605 4769.50 8.10 0 80416 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5234 -8.73 1.51 12 0.24 -559.00 3239.00 11954 20231204 -59.18 4585 20241115 6.43 11807 -58.67 20240102 4585 6.43 20241115 12200 -60.00 20231212 4585 6.43 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
5 20241210 130713 55 60.00 KOSPI200 화학 N N N Y 60 N 4855 250 2 5.43 1106029040 232535 51.93 4600 4860 4600 5980 3225 4605 4756.53 8.10 0 80566 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5207 -8.69 1.50 12 0.22 -559.00 3239.00 11954 20231204 -59.39 4585 20241115 5.89 11807 -58.88 20240102 4585 5.89 20241115 12200 -60.20 20231212 4585 5.89 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
6 20241210 120714 55 60.00 KOSPI200 화학 N N N Y 60 N 4850 245 2 5.32 1030019155 216831 48.43 4600 4860 4600 5980 3225 4605 4750.46 8.10 0 74829 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5202 -8.68 1.50 12 0.20 -559.00 3239.00 11954 20231204 -59.43 4585 20241115 5.78 11807 -58.92 20240102 4585 5.78 20241115 12200 -60.25 20231212 4585 5.78 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
7 20241210 110713 55 60.00 KOSPI200 화학 N N N Y 60 N 4820 215 2 4.67 888506180 187614 41.90 4600 4830 4600 5980 3225 4605 4735.96 8.10 0 62489 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5170 -8.62 1.49 12 0.17 -559.00 3239.00 11954 20231204 -59.68 4585 20241115 5.13 11807 -59.18 20240102 4585 5.13 20241115 12200 -60.49 20231212 4585 5.13 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
8 20241210 100713 55 60.00 KOSPI200 화학 N N N Y 60 N 4760 155 2 3.37 693004945 146887 32.81 4600 4790 4600 5980 3225 4605 4718.10 8.10 0 49230 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5105 -8.52 1.47 12 0.14 -559.00 3239.00 11954 20231204 -60.18 4585 20241115 3.82 11807 -59.68 20240102 4585 3.82 20241115 12200 -60.98 20231212 4585 3.82 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
9 20241210 090718 55 60.00 KOSPI200 화학 N N N Y 60 N 4750 145 2 3.15 191649790 41052 9.17 4600 4750 4600 5980 3225 4605 4668.77 8.10 0 17765 5045 4825 4715 4495 4385 4770 4440 536 1375 500 3310 5 1 107255330 5095 -8.50 1.47 12 0.04 -559.00 3239.00 11954 20231204 -60.26 4585 20241115 3.60 11807 -59.77 20240102 4585 3.60 20241115 12200 -61.07 20231212 4585 3.60 20241115 1.51 N 093370 500 536 억 8689293 N N 420 N 00 N
10 20241209 160711 55 60.00 KOSPI200 화학 N N N Y 60 N 4605 -355 5 -7.16 2097344605 445916 156.58 4810 4935 4605 6440 3475 4960 4704.12 8.10 0 20233 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 4939 -8.24 1.42 12 0.42 -559.00 3239.00 11954 20231204 -61.48 4585 20241115 0.44 11807 -61.00 20240102 4585 0.44 20241115 12200 -62.25 20231212 4585 0.44 20241115 1.53 N 093370 500 536 억 8684813 N N 420 N 00 N
11 20241209 150711 55 60.00 KOSPI200 화학 N N N Y 60 N 4685 -275 5 -5.54 1908338555 405011 142.22 4810 4935 4605 6440 3475 4960 4711.82 8.10 0 9836 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5025 -8.38 1.45 12 0.38 -559.00 3239.00 11954 20231204 -60.81 4585 20241115 2.18 11807 -60.32 20240102 4585 2.18 20241115 12200 -61.60 20231212 4585 2.18 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N
12 20241209 140713 55 60.00 KOSPI200 화학 N N N Y 60 N 4705 -255 5 -5.14 1709652830 362628 127.34 4810 4935 4605 6440 3475 4960 4714.62 8.10 0 6004 5316 5137 4971 4792 4626 5055 4710 536 1480 500 3570 5 1 107255330 5046 -8.42 1.45 12 0.34 -559.00 3239.00 11954 20231204 -60.64 4585 20241115 2.62 11807 -60.15 20240102 4585 2.62 20241115 12200 -61.43 20231212 4585 2.62 20241115 1.53 N 093370 500 536 억 8684813 N N 733 N 00 N