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
161390/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
20241210,160842,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39000,1800,2,4.84,14087905650,366484,141.31,37250,39050,37250,48350,26050,37200,38440.56,37.84,-7252,148764,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,48311,6.71,0.50,12,0.30,5814.00,77476.00,63300,20240416,-38.39,34500,20241029,13.04,63300,-38.39,20240416,34500,13.04,20241029,63300,-38.39,20240416,34500,13.04,20241029,0.17,N,161390,500,619 억,,46872934,N,N,1590,N,00,N
20241210,150843,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,1550,2,4.17,12401560950,323160,124.61,37250,39050,37250,48350,26050,37200,38375.92,37.84,-7252,133796,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,48002,6.66,0.50,12,0.26,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,63300,-38.78,20240416,34500,12.32,20241029,63300,-38.78,20240416,34500,12.32,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,140842,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38850,1650,2,4.44,9525135300,249256,96.11,37250,38900,37250,48350,26050,37200,38214.27,37.84,-7252,109797,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,48125,6.68,0.50,12,0.20,5814.00,77476.00,63300,20240416,-38.63,34500,20241029,12.61,63300,-38.63,20240416,34500,12.61,20241029,63300,-38.63,20240416,34500,12.61,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,130843,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,800,2,2.15,6303905950,165779,63.92,37250,38500,37250,48350,26050,37200,38025.96,37.84,-7252,72603,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,47073,6.54,0.49,12,0.13,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,63300,-39.97,20240416,34500,10.14,20241029,63300,-39.97,20240416,34500,10.14,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,120842,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37950,750,2,2.02,5859363550,154067,59.41,37250,38500,37250,48350,26050,37200,38031.27,37.84,-7252,66354,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,47011,6.53,0.49,12,0.12,5814.00,77476.00,63300,20240416,-40.05,34500,20241029,10.00,63300,-40.05,20240416,34500,10.00,20241029,63300,-40.05,20240416,34500,10.00,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,110841,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,850,2,2.28,4688812250,123272,47.53,37250,38500,37250,48350,26050,37200,38036.31,37.84,-7252,51151,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,47134,6.54,0.49,12,0.10,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,63300,-39.89,20240416,34500,10.29,20241029,63300,-39.89,20240416,34500,10.29,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,100842,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,800,2,2.15,3836348400,100807,38.87,37250,38500,37250,48350,26050,37200,38056.37,37.84,-7252,45470,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,47073,6.54,0.49,12,0.08,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,63300,-39.97,20240416,34500,10.14,20241029,63300,-39.97,20240416,34500,10.14,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241210,090847,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38150,950,2,2.55,1136515300,29983,11.56,37250,38250,37250,48350,26050,37200,37905.32,37.84,-7252,19580,38433,37816,37433,36816,36433,37625,36625,619,11150,500,26780,50,1,123875069,47258,6.56,0.49,12,0.02,5814.00,77476.00,63300,20240416,-39.73,34500,20241029,10.58,63300,-39.73,20240416,34500,10.58,20241029,63300,-39.73,20240416,34500,10.58,20241029,0.17,N,161390,500,619 억,,46872934,N,N,3025,N,00,N
20241209,160839,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,-1200,5,-3.12,9686271000,258873,86.91,38050,38050,37050,49900,26900,38400,37417.19,37.88,-9996,-3870,39700,39050,38350,37700,37000,38700,37350,619,11500,500,27640,50,1,123875069,46082,6.40,0.48,12,0.21,5814.00,77476.00,63300,20240416,-41.23,34500,20241029,7.83,63300,-41.23,20240416,34500,7.83,20241029,63300,-41.23,20240416,34500,7.83,20241029,0.16,N,161390,500,619 억,,46922997,N,N,3025,N,00,N
20241209,150840,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37500,-900,5,-2.34,7792615900,208043,69.84,38050,38050,37050,49900,26900,38400,37456.76,37.88,-9996,1421,39700,39050,38350,37700,37000,38700,37350,619,11500,500,27640,50,1,123875069,46453,6.45,0.48,12,0.17,5814.00,77476.00,63300,20240416,-40.76,34500,20241029,8.70,63300,-40.76,20240416,34500,8.70,20241029,63300,-40.76,20240416,34500,8.70,20241029,0.16,N,161390,500,619 억,,46922997,N,N,124,N,00,N
20241209,140841,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,-1050,5,-2.73,5689847500,151921,51.00,38050,38050,37050,49900,26900,38400,37452.67,37.88,-9996,1278,39700,39050,38350,37700,37000,38700,37350,619,11500,500,27640,50,1,123875069,46267,6.42,0.48,12,0.12,5814.00,77476.00,63300,20240416,-41.00,34500,20241029,8.26,63300,-41.00,20240416,34500,8.26,20241029,63300,-41.00,20240416,34500,8.26,20241029,0.16,N,161390,500,619 억,,46922997,N,N,124,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 160842 55 20.00 KOSPI200 화학 N N N Y 40 N 39000 1800 2 4.84 14087905650 366484 141.31 37250 39050 37250 48350 26050 37200 38440.56 37.84 -7252 148764 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 48311 6.71 0.50 12 0.30 5814.00 77476.00 63300 20240416 -38.39 34500 20241029 13.04 63300 -38.39 20240416 34500 13.04 20241029 63300 -38.39 20240416 34500 13.04 20241029 0.17 N 161390 500 619 억 46872934 N N 1590 N 00 N
3 20241210 150843 55 20.00 KOSPI200 화학 N N N Y 40 N 38750 1550 2 4.17 12401560950 323160 124.61 37250 39050 37250 48350 26050 37200 38375.92 37.84 -7252 133796 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 48002 6.66 0.50 12 0.26 5814.00 77476.00 63300 20240416 -38.78 34500 20241029 12.32 63300 -38.78 20240416 34500 12.32 20241029 63300 -38.78 20240416 34500 12.32 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
4 20241210 140842 55 20.00 KOSPI200 화학 N N N Y 40 N 38850 1650 2 4.44 9525135300 249256 96.11 37250 38900 37250 48350 26050 37200 38214.27 37.84 -7252 109797 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 48125 6.68 0.50 12 0.20 5814.00 77476.00 63300 20240416 -38.63 34500 20241029 12.61 63300 -38.63 20240416 34500 12.61 20241029 63300 -38.63 20240416 34500 12.61 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
5 20241210 130843 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 800 2 2.15 6303905950 165779 63.92 37250 38500 37250 48350 26050 37200 38025.96 37.84 -7252 72603 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 47073 6.54 0.49 12 0.13 5814.00 77476.00 63300 20240416 -39.97 34500 20241029 10.14 63300 -39.97 20240416 34500 10.14 20241029 63300 -39.97 20240416 34500 10.14 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
6 20241210 120842 55 20.00 KOSPI200 화학 N N N Y 40 N 37950 750 2 2.02 5859363550 154067 59.41 37250 38500 37250 48350 26050 37200 38031.27 37.84 -7252 66354 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 47011 6.53 0.49 12 0.12 5814.00 77476.00 63300 20240416 -40.05 34500 20241029 10.00 63300 -40.05 20240416 34500 10.00 20241029 63300 -40.05 20240416 34500 10.00 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
7 20241210 110841 55 20.00 KOSPI200 화학 N N N Y 40 N 38050 850 2 2.28 4688812250 123272 47.53 37250 38500 37250 48350 26050 37200 38036.31 37.84 -7252 51151 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 47134 6.54 0.49 12 0.10 5814.00 77476.00 63300 20240416 -39.89 34500 20241029 10.29 63300 -39.89 20240416 34500 10.29 20241029 63300 -39.89 20240416 34500 10.29 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
8 20241210 100842 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 800 2 2.15 3836348400 100807 38.87 37250 38500 37250 48350 26050 37200 38056.37 37.84 -7252 45470 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 47073 6.54 0.49 12 0.08 5814.00 77476.00 63300 20240416 -39.97 34500 20241029 10.14 63300 -39.97 20240416 34500 10.14 20241029 63300 -39.97 20240416 34500 10.14 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
9 20241210 090847 55 20.00 KOSPI200 화학 N N N Y 40 N 38150 950 2 2.55 1136515300 29983 11.56 37250 38250 37250 48350 26050 37200 37905.32 37.84 -7252 19580 38433 37816 37433 36816 36433 37625 36625 619 11150 500 26780 50 1 123875069 47258 6.56 0.49 12 0.02 5814.00 77476.00 63300 20240416 -39.73 34500 20241029 10.58 63300 -39.73 20240416 34500 10.58 20241029 63300 -39.73 20240416 34500 10.58 20241029 0.17 N 161390 500 619 억 46872934 N N 3025 N 00 N
10 20241209 160839 55 20.00 KOSPI200 화학 N N N Y 40 N 37200 -1200 5 -3.12 9686271000 258873 86.91 38050 38050 37050 49900 26900 38400 37417.19 37.88 -9996 -3870 39700 39050 38350 37700 37000 38700 37350 619 11500 500 27640 50 1 123875069 46082 6.40 0.48 12 0.21 5814.00 77476.00 63300 20240416 -41.23 34500 20241029 7.83 63300 -41.23 20240416 34500 7.83 20241029 63300 -41.23 20240416 34500 7.83 20241029 0.16 N 161390 500 619 억 46922997 N N 3025 N 00 N
11 20241209 150840 55 20.00 KOSPI200 화학 N N N Y 40 N 37500 -900 5 -2.34 7792615900 208043 69.84 38050 38050 37050 49900 26900 38400 37456.76 37.88 -9996 1421 39700 39050 38350 37700 37000 38700 37350 619 11500 500 27640 50 1 123875069 46453 6.45 0.48 12 0.17 5814.00 77476.00 63300 20240416 -40.76 34500 20241029 8.70 63300 -40.76 20240416 34500 8.70 20241029 63300 -40.76 20240416 34500 8.70 20241029 0.16 N 161390 500 619 억 46922997 N N 124 N 00 N
12 20241209 140841 55 20.00 KOSPI200 화학 N N N Y 40 N 37350 -1050 5 -2.73 5689847500 151921 51.00 38050 38050 37050 49900 26900 38400 37452.67 37.88 -9996 1278 39700 39050 38350 37700 37000 38700 37350 619 11500 500 27640 50 1 123875069 46267 6.42 0.48 12 0.12 5814.00 77476.00 63300 20240416 -41.00 34500 20241029 8.26 63300 -41.00 20240416 34500 8.26 20241029 63300 -41.00 20240416 34500 8.26 20241029 0.16 N 161390 500 619 억 46922997 N N 124 N 00 N