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
096770/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
20241210,160723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,9200,2,8.43,42868338200,367746,120.20,110100,118800,110100,141800,76400,109100,116575.17,14.08,-6068,61274,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,178674,44.71,0.52,12,0.24,2646.00,226492.00,141500,20231201,-16.40,91700,20240805,29.01,140300,-15.68,20240102,91700,29.01,20240805,141000,-16.10,20231220,91700,29.01,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4946,N,00,N
20241210,150724,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118100,9000,2,8.25,39036061000,335320,109.60,110100,118800,110100,141800,76400,109100,116420.55,14.08,-6068,59573,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,178372,44.63,0.52,12,0.22,2646.00,226492.00,141500,20231201,-16.54,91700,20240805,28.79,140300,-15.82,20240102,91700,28.79,20240805,141000,-16.24,20231220,91700,28.79,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,140724,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118100,9000,2,8.25,33688377800,289961,94.78,110100,118800,110100,141800,76400,109100,116189.39,14.08,-6068,60012,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,178372,44.63,0.52,12,0.19,2646.00,226492.00,141500,20231201,-16.54,91700,20240805,28.79,140300,-15.82,20240102,91700,28.79,20240805,141000,-16.24,20231220,91700,28.79,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,130723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118200,9100,2,8.34,28353061100,244877,80.04,110100,118800,110100,141800,76400,109100,115792.67,14.08,-6068,55288,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,178523,44.67,0.52,12,0.16,2646.00,226492.00,141500,20231201,-16.47,91700,20240805,28.90,140300,-15.75,20240102,91700,28.90,20240805,141000,-16.17,20231220,91700,28.90,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,120723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118500,9400,2,8.62,24274744100,210378,68.76,110100,118800,110100,141800,76400,109100,115394.82,14.08,-6068,44899,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,178976,44.78,0.52,12,0.14,2646.00,226492.00,141500,20231201,-16.25,91700,20240805,29.23,140300,-15.54,20240102,91700,29.23,20240805,141000,-15.96,20231220,91700,29.23,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,110723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118700,9600,2,8.80,18926819700,165222,54.00,110100,118700,110100,141800,76400,109100,114563.26,14.08,-6068,32349,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,179278,44.86,0.52,12,0.11,2646.00,226492.00,141500,20231201,-16.11,91700,20240805,29.44,140300,-15.40,20240102,91700,29.44,20240805,141000,-15.82,20231220,91700,29.44,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,100723,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114700,5600,2,5.13,10532635300,93528,30.57,110100,115400,110100,141800,76400,109100,112625.49,14.08,-6068,8807,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,173237,43.35,0.51,12,0.06,2646.00,226492.00,141500,20231201,-18.94,91700,20240805,25.08,140300,-18.25,20240102,91700,25.08,20240805,141000,-18.65,20231220,91700,25.08,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241210,090728,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111300,2200,2,2.02,1876013100,16914,5.53,110100,111900,110100,141800,76400,109100,110945.80,14.08,-6068,2083,115766,112432,110166,106832,104566,111300,105700,7798,32700,5000,80730,100,1,151034776,168102,42.06,0.49,12,0.01,2646.00,226492.00,141500,20231201,-21.34,91700,20240805,21.37,140300,-20.67,20240102,91700,21.37,20240805,141000,-21.06,20231220,91700,21.37,20240805,0.38,N,096770,5000,7797 억,,21264183,N,N,4216,N,00,N
20241209,160721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,-5100,5,-4.47,33538245700,304316,102.01,113200,113500,107900,148400,80000,114200,110209.73,14.11,-8364,-20680,117933,116066,113633,111766,109333,117000,112700,7798,34200,5000,84500,100,1,151034776,164779,41.23,0.48,12,0.20,2646.00,226492.00,143100,20231130,-23.76,91700,20240805,18.97,140300,-22.24,20240102,91700,18.97,20240805,141000,-22.62,20231220,91700,18.97,20240805,0.38,N,096770,5000,7797 억,,21316295,N,N,4216,N,00,N
20241209,150721,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,-4400,5,-3.85,29629998800,268527,90.01,113200,113500,107900,148400,80000,114200,110342.50,14.11,-8364,-16204,117933,116066,113633,111766,109333,117000,112700,7798,34200,5000,84500,100,1,151034776,165836,41.50,0.48,12,0.18,2646.00,226492.00,143100,20231130,-23.27,91700,20240805,19.74,140300,-21.74,20240102,91700,19.74,20240805,141000,-22.13,20231220,91700,19.74,20240805,0.38,N,096770,5000,7797 억,,21316295,N,N,5080,N,00,N
20241209,140722,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109300,-4900,5,-4.29,24006745800,217298,72.84,113200,113500,107900,148400,80000,114200,110478.19,14.11,-8364,-604,117933,116066,113633,111766,109333,117000,112700,7798,34200,5000,84500,100,1,151034776,165081,41.31,0.48,12,0.14,2646.00,226492.00,143100,20231130,-23.62,91700,20240805,19.19,140300,-22.10,20240102,91700,19.19,20240805,141000,-22.48,20231220,91700,19.19,20240805,0.38,N,096770,5000,7797 억,,21316295,N,N,5080,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 160723 55 20.00 KOSPI200 화학 N N N Y 40 Y 118300 9200 2 8.43 42868338200 367746 120.20 110100 118800 110100 141800 76400 109100 116575.17 14.08 -6068 61274 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 178674 44.71 0.52 12 0.24 2646.00 226492.00 141500 20231201 -16.40 91700 20240805 29.01 140300 -15.68 20240102 91700 29.01 20240805 141000 -16.10 20231220 91700 29.01 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4946 N 00 N
3 20241210 150724 55 20.00 KOSPI200 화학 N N N Y 40 Y 118100 9000 2 8.25 39036061000 335320 109.60 110100 118800 110100 141800 76400 109100 116420.55 14.08 -6068 59573 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 178372 44.63 0.52 12 0.22 2646.00 226492.00 141500 20231201 -16.54 91700 20240805 28.79 140300 -15.82 20240102 91700 28.79 20240805 141000 -16.24 20231220 91700 28.79 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
4 20241210 140724 55 20.00 KOSPI200 화학 N N N Y 40 Y 118100 9000 2 8.25 33688377800 289961 94.78 110100 118800 110100 141800 76400 109100 116189.39 14.08 -6068 60012 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 178372 44.63 0.52 12 0.19 2646.00 226492.00 141500 20231201 -16.54 91700 20240805 28.79 140300 -15.82 20240102 91700 28.79 20240805 141000 -16.24 20231220 91700 28.79 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
5 20241210 130723 55 20.00 KOSPI200 화학 N N N Y 40 Y 118200 9100 2 8.34 28353061100 244877 80.04 110100 118800 110100 141800 76400 109100 115792.67 14.08 -6068 55288 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 178523 44.67 0.52 12 0.16 2646.00 226492.00 141500 20231201 -16.47 91700 20240805 28.90 140300 -15.75 20240102 91700 28.90 20240805 141000 -16.17 20231220 91700 28.90 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
6 20241210 120723 55 20.00 KOSPI200 화학 N N N Y 40 Y 118500 9400 2 8.62 24274744100 210378 68.76 110100 118800 110100 141800 76400 109100 115394.82 14.08 -6068 44899 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 178976 44.78 0.52 12 0.14 2646.00 226492.00 141500 20231201 -16.25 91700 20240805 29.23 140300 -15.54 20240102 91700 29.23 20240805 141000 -15.96 20231220 91700 29.23 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
7 20241210 110723 55 20.00 KOSPI200 화학 N N N Y 40 Y 118700 9600 2 8.80 18926819700 165222 54.00 110100 118700 110100 141800 76400 109100 114563.26 14.08 -6068 32349 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 179278 44.86 0.52 12 0.11 2646.00 226492.00 141500 20231201 -16.11 91700 20240805 29.44 140300 -15.40 20240102 91700 29.44 20240805 141000 -15.82 20231220 91700 29.44 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
8 20241210 100723 55 20.00 KOSPI200 화학 N N N Y 40 Y 114700 5600 2 5.13 10532635300 93528 30.57 110100 115400 110100 141800 76400 109100 112625.49 14.08 -6068 8807 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 173237 43.35 0.51 12 0.06 2646.00 226492.00 141500 20231201 -18.94 91700 20240805 25.08 140300 -18.25 20240102 91700 25.08 20240805 141000 -18.65 20231220 91700 25.08 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
9 20241210 090728 55 20.00 KOSPI200 화학 N N N Y 40 Y 111300 2200 2 2.02 1876013100 16914 5.53 110100 111900 110100 141800 76400 109100 110945.80 14.08 -6068 2083 115766 112432 110166 106832 104566 111300 105700 7798 32700 5000 80730 100 1 151034776 168102 42.06 0.49 12 0.01 2646.00 226492.00 141500 20231201 -21.34 91700 20240805 21.37 140300 -20.67 20240102 91700 21.37 20240805 141000 -21.06 20231220 91700 21.37 20240805 0.38 N 096770 5000 7797 억 21264183 N N 4216 N 00 N
10 20241209 160721 55 20.00 KOSPI200 화학 N N N Y 40 Y 109100 -5100 5 -4.47 33538245700 304316 102.01 113200 113500 107900 148400 80000 114200 110209.73 14.11 -8364 -20680 117933 116066 113633 111766 109333 117000 112700 7798 34200 5000 84500 100 1 151034776 164779 41.23 0.48 12 0.20 2646.00 226492.00 143100 20231130 -23.76 91700 20240805 18.97 140300 -22.24 20240102 91700 18.97 20240805 141000 -22.62 20231220 91700 18.97 20240805 0.38 N 096770 5000 7797 억 21316295 N N 4216 N 00 N
11 20241209 150721 55 20.00 KOSPI200 화학 N N N Y 40 Y 109800 -4400 5 -3.85 29629998800 268527 90.01 113200 113500 107900 148400 80000 114200 110342.50 14.11 -8364 -16204 117933 116066 113633 111766 109333 117000 112700 7798 34200 5000 84500 100 1 151034776 165836 41.50 0.48 12 0.18 2646.00 226492.00 143100 20231130 -23.27 91700 20240805 19.74 140300 -21.74 20240102 91700 19.74 20240805 141000 -22.13 20231220 91700 19.74 20240805 0.38 N 096770 5000 7797 억 21316295 N N 5080 N 00 N
12 20241209 140722 55 20.00 KOSPI200 화학 N N N Y 40 Y 109300 -4900 5 -4.29 24006745800 217298 72.84 113200 113500 107900 148400 80000 114200 110478.19 14.11 -8364 -604 117933 116066 113633 111766 109333 117000 112700 7798 34200 5000 84500 100 1 151034776 165081 41.31 0.48 12 0.14 2646.00 226492.00 143100 20231130 -23.62 91700 20240805 19.19 140300 -22.10 20240102 91700 19.19 20240805 141000 -22.48 20231220 91700 19.19 20240805 0.38 N 096770 5000 7797 억 21316295 N N 5080 N 00 N