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
120110/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
20241210,160801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27150,1350,2,5.23,2066856000,76795,64.42,25800,27300,25800,33500,18100,25800,26913.72,12.05,0,22440,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7471,19.23,0.29,12,0.28,1412.00,92516.00,45800,20240104,-40.72,25700,20241209,5.64,45800,-40.72,20240104,25700,5.64,20241209,45800,-40.72,20240104,25700,5.64,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,232,N,00,N
20241210,150801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27100,1300,2,5.04,1928685300,71701,60.15,25800,27300,25800,33500,18100,25800,26899.15,12.05,0,22480,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7458,19.19,0.29,12,0.26,1412.00,92516.00,45800,20240104,-40.83,25700,20241209,5.45,45800,-40.83,20240104,25700,5.45,20241209,45800,-40.83,20240104,25700,5.45,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,140801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,1400,2,5.43,1725445000,64220,53.87,25800,27300,25800,33500,18100,25800,26867.89,12.05,0,20700,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7485,19.26,0.29,12,0.23,1412.00,92516.00,45800,20240104,-40.61,25700,20241209,5.84,45800,-40.61,20240104,25700,5.84,20241209,45800,-40.61,20240104,25700,5.84,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,130801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27050,1250,2,4.84,1562900550,58229,48.84,25800,27300,25800,33500,18100,25800,26840.77,12.05,0,18834,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7444,19.16,0.29,12,0.21,1412.00,92516.00,45800,20240104,-40.94,25700,20241209,5.25,45800,-40.94,20240104,25700,5.25,20241209,45800,-40.94,20240104,25700,5.25,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,120801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27050,1250,2,4.84,1316663450,49113,41.20,25800,27300,25800,33500,18100,25800,26809.06,12.05,0,14488,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7444,19.16,0.29,12,0.18,1412.00,92516.00,45800,20240104,-40.94,25700,20241209,5.25,45800,-40.94,20240104,25700,5.25,20241209,45800,-40.94,20240104,25700,5.25,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,110800,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,1450,2,5.62,1102300600,41233,34.59,25800,27300,25800,33500,18100,25800,26733.68,12.05,0,12594,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7499,19.30,0.29,12,0.15,1412.00,92516.00,45800,20240104,-40.50,25700,20241209,6.03,45800,-40.50,20240104,25700,6.03,20241209,45800,-40.50,20240104,25700,6.03,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,100801,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,1200,2,4.65,806448000,30338,25.45,25800,27300,25800,33500,18100,25800,26582.37,12.05,0,8760,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7430,19.12,0.29,12,0.11,1412.00,92516.00,45800,20240104,-41.05,25700,20241209,5.06,45800,-41.05,20240104,25700,5.06,20241209,45800,-41.05,20240104,25700,5.06,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241210,090806,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26550,750,2,2.91,306809250,11710,9.82,25800,26550,25800,33500,18100,25800,26200.96,12.05,0,5858,26533,26166,25933,25566,25333,26050,25450,1376,7700,5000,19090,50,1,27519091,7306,18.80,0.29,12,0.04,1412.00,92516.00,45800,20240104,-42.03,25700,20241209,3.31,45800,-42.03,20240104,25700,3.31,20241209,45800,-42.03,20240104,25700,3.31,20241209,1.20,N,120110,5000,1375 억,,3316851,N,N,102,N,00,N
20241209,160758,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,25800,-1000,5,-3.73,3087202900,118965,96.80,26300,26300,25700,34800,18800,26800,25950.88,12.09,0,-5024,27500,27150,26500,26150,25500,27325,26325,1376,8000,5000,19830,50,1,27519091,7100,18.27,0.28,12,0.43,1412.00,92516.00,45800,20240104,-43.67,25700,20241209,0.39,45800,-43.67,20240104,25700,0.39,20241209,45800,-43.67,20240104,25700,0.39,20241209,1.18,N,120110,5000,1375 억,,3326163,N,N,102,N,00,N
20241209,150758,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,25850,-950,5,-3.54,2833932050,109152,88.81,26300,26300,25700,34800,18800,26800,25963.07,12.09,0,-4047,27500,27150,26500,26150,25500,27325,26325,1376,8000,5000,19830,50,1,27519091,7114,18.31,0.28,12,0.40,1412.00,92516.00,45800,20240104,-43.56,25700,20241209,0.58,45800,-43.56,20240104,25700,0.58,20241209,45800,-43.56,20240104,25700,0.58,20241209,1.18,N,120110,5000,1375 억,,3326163,N,N,101,N,00,N
20241209,140800,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,25950,-850,5,-3.17,2386917950,91874,74.75,26300,26300,25700,34800,18800,26800,25980.23,12.09,0,-9577,27500,27150,26500,26150,25500,27325,26325,1376,8000,5000,19830,50,1,27519091,7141,18.38,0.28,12,0.33,1412.00,92516.00,45800,20240104,-43.34,25700,20241209,0.97,45800,-43.34,20240104,25700,0.97,20241209,45800,-43.34,20240104,25700,0.97,20241209,1.18,N,120110,5000,1375 억,,3326163,N,N,101,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 160801 55 40.00 KOSPI200 화학 N N N Y 40 N 27150 1350 2 5.23 2066856000 76795 64.42 25800 27300 25800 33500 18100 25800 26913.72 12.05 0 22440 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7471 19.23 0.29 12 0.28 1412.00 92516.00 45800 20240104 -40.72 25700 20241209 5.64 45800 -40.72 20240104 25700 5.64 20241209 45800 -40.72 20240104 25700 5.64 20241209 1.20 N 120110 5000 1375 억 3316851 N N 232 N 00 N
3 20241210 150801 55 40.00 KOSPI200 화학 N N N Y 40 N 27100 1300 2 5.04 1928685300 71701 60.15 25800 27300 25800 33500 18100 25800 26899.15 12.05 0 22480 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7458 19.19 0.29 12 0.26 1412.00 92516.00 45800 20240104 -40.83 25700 20241209 5.45 45800 -40.83 20240104 25700 5.45 20241209 45800 -40.83 20240104 25700 5.45 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
4 20241210 140801 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 1400 2 5.43 1725445000 64220 53.87 25800 27300 25800 33500 18100 25800 26867.89 12.05 0 20700 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7485 19.26 0.29 12 0.23 1412.00 92516.00 45800 20240104 -40.61 25700 20241209 5.84 45800 -40.61 20240104 25700 5.84 20241209 45800 -40.61 20240104 25700 5.84 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
5 20241210 130801 55 40.00 KOSPI200 화학 N N N Y 40 N 27050 1250 2 4.84 1562900550 58229 48.84 25800 27300 25800 33500 18100 25800 26840.77 12.05 0 18834 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7444 19.16 0.29 12 0.21 1412.00 92516.00 45800 20240104 -40.94 25700 20241209 5.25 45800 -40.94 20240104 25700 5.25 20241209 45800 -40.94 20240104 25700 5.25 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
6 20241210 120801 55 40.00 KOSPI200 화학 N N N Y 40 N 27050 1250 2 4.84 1316663450 49113 41.20 25800 27300 25800 33500 18100 25800 26809.06 12.05 0 14488 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7444 19.16 0.29 12 0.18 1412.00 92516.00 45800 20240104 -40.94 25700 20241209 5.25 45800 -40.94 20240104 25700 5.25 20241209 45800 -40.94 20240104 25700 5.25 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
7 20241210 110800 55 40.00 KOSPI200 화학 N N N Y 40 N 27250 1450 2 5.62 1102300600 41233 34.59 25800 27300 25800 33500 18100 25800 26733.68 12.05 0 12594 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7499 19.30 0.29 12 0.15 1412.00 92516.00 45800 20240104 -40.50 25700 20241209 6.03 45800 -40.50 20240104 25700 6.03 20241209 45800 -40.50 20240104 25700 6.03 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
8 20241210 100801 55 40.00 KOSPI200 화학 N N N Y 40 N 27000 1200 2 4.65 806448000 30338 25.45 25800 27300 25800 33500 18100 25800 26582.37 12.05 0 8760 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7430 19.12 0.29 12 0.11 1412.00 92516.00 45800 20240104 -41.05 25700 20241209 5.06 45800 -41.05 20240104 25700 5.06 20241209 45800 -41.05 20240104 25700 5.06 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
9 20241210 090806 55 40.00 KOSPI200 화학 N N N Y 40 N 26550 750 2 2.91 306809250 11710 9.82 25800 26550 25800 33500 18100 25800 26200.96 12.05 0 5858 26533 26166 25933 25566 25333 26050 25450 1376 7700 5000 19090 50 1 27519091 7306 18.80 0.29 12 0.04 1412.00 92516.00 45800 20240104 -42.03 25700 20241209 3.31 45800 -42.03 20240104 25700 3.31 20241209 45800 -42.03 20240104 25700 3.31 20241209 1.20 N 120110 5000 1375 억 3316851 N N 102 N 00 N
10 20241209 160758 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 25800 -1000 5 -3.73 3087202900 118965 96.80 26300 26300 25700 34800 18800 26800 25950.88 12.09 0 -5024 27500 27150 26500 26150 25500 27325 26325 1376 8000 5000 19830 50 1 27519091 7100 18.27 0.28 12 0.43 1412.00 92516.00 45800 20240104 -43.67 25700 20241209 0.39 45800 -43.67 20240104 25700 0.39 20241209 45800 -43.67 20240104 25700 0.39 20241209 1.18 N 120110 5000 1375 억 3326163 N N 102 N 00 N
11 20241209 150758 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 25850 -950 5 -3.54 2833932050 109152 88.81 26300 26300 25700 34800 18800 26800 25963.07 12.09 0 -4047 27500 27150 26500 26150 25500 27325 26325 1376 8000 5000 19830 50 1 27519091 7114 18.31 0.28 12 0.40 1412.00 92516.00 45800 20240104 -43.56 25700 20241209 0.58 45800 -43.56 20240104 25700 0.58 20241209 45800 -43.56 20240104 25700 0.58 20241209 1.18 N 120110 5000 1375 억 3326163 N N 101 N 00 N
12 20241209 140800 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 25950 -850 5 -3.17 2386917950 91874 74.75 26300 26300 25700 34800 18800 26800 25980.23 12.09 0 -9577 27500 27150 26500 26150 25500 27325 26325 1376 8000 5000 19830 50 1 27519091 7141 18.38 0.28 12 0.33 1412.00 92516.00 45800 20240104 -43.34 25700 20241209 0.97 45800 -43.34 20240104 25700 0.97 20241209 45800 -43.34 20240104 25700 0.97 20241209 1.18 N 120110 5000 1375 억 3326163 N N 101 N 00 N