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
161890/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
20241210,160842,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,3500,2,7.03,10263483800,192921,103.32,50500,54200,50500,64700,34900,49800,53200.34,35.89,0,30800,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12582,234.80,1.88,12,0.82,227.00,28347.00,78700,20240930,-32.27,43150,20240314,23.52,78700,-32.27,20240930,43150,23.52,20240314,78700,-32.27,20240930,43150,23.52,20240314,1.42,N,161890,500,118 억,,8472832,N,N,5685,N,00,N
20241210,150843,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,3300,2,6.63,9922587700,186522,99.89,50500,54200,50500,64700,34900,49800,53197.95,35.89,0,30715,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12534,233.92,1.87,12,0.79,227.00,28347.00,78700,20240930,-32.53,43150,20240314,23.06,78700,-32.53,20240930,43150,23.06,20240314,78700,-32.53,20240930,43150,23.06,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,140843,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53200,3400,2,6.83,9217399300,173302,92.81,50500,54200,50500,64700,34900,49800,53186.92,35.89,0,33950,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12558,234.36,1.88,12,0.73,227.00,28347.00,78700,20240930,-32.40,43150,20240314,23.29,78700,-32.40,20240930,43150,23.29,20240314,78700,-32.40,20240930,43150,23.29,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,130843,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,3500,2,7.03,8675856100,163156,87.38,50500,54200,50500,64700,34900,49800,53175.22,35.89,0,37845,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12582,234.80,1.88,12,0.69,227.00,28347.00,78700,20240930,-32.27,43150,20240314,23.52,78700,-32.27,20240930,43150,23.52,20240314,78700,-32.27,20240930,43150,23.52,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,120842,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,3700,2,7.43,7907404600,148715,79.64,50500,54200,50500,64700,34900,49800,53171.53,35.89,0,38965,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12629,235.68,1.89,12,0.63,227.00,28347.00,78700,20240930,-32.02,43150,20240314,23.99,78700,-32.02,20240930,43150,23.99,20240314,78700,-32.02,20240930,43150,23.99,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,110842,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,4000,2,8.03,6662945200,125633,67.28,50500,54100,50500,64700,34900,49800,53034.99,35.89,0,39852,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12700,237.00,1.90,12,0.53,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,100843,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53600,3800,2,7.63,5045018700,95601,51.20,50500,54000,50500,64700,34900,49800,52771.61,35.89,0,32150,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12652,236.12,1.89,12,0.41,227.00,28347.00,78700,20240930,-31.89,43150,20240314,24.22,78700,-31.89,20240930,43150,24.22,20240314,78700,-31.89,20240930,43150,24.22,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241210,090848,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,2900,2,5.82,1591226000,30609,16.39,50500,52800,50500,64700,34900,49800,51985.56,35.89,0,10063,51433,50616,50083,49266,48733,50350,49000,118,14900,500,35850,100,1,23605077,12440,232.16,1.86,12,0.13,227.00,28347.00,78700,20240930,-33.04,43150,20240314,22.13,78700,-33.04,20240930,43150,22.13,20240314,78700,-33.04,20240930,43150,22.13,20240314,1.42,N,161890,500,118 억,,8472832,N,N,405,N,00,N
20241209,160840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49800,-1800,5,-3.49,9259168750,184598,69.96,50300,50900,49550,67000,36200,51600,50159.76,35.73,0,-3839,53866,52732,51566,50432,49266,52150,49850,118,15400,500,37150,50,1,23605077,11755,219.38,1.76,12,0.78,227.00,28347.00,78700,20240930,-36.72,43150,20240314,15.41,78700,-36.72,20240930,43150,15.41,20240314,78700,-36.72,20240930,43150,15.41,20240314,1.37,N,161890,500,118 억,,8434965,N,N,405,N,00,N
20241209,150840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49950,-1650,5,-3.20,8773914250,174859,66.27,50300,50900,49550,67000,36200,51600,50176.99,35.73,0,-3855,53866,52732,51566,50432,49266,52150,49850,118,15400,500,37150,50,1,23605077,11791,220.04,1.76,12,0.74,227.00,28347.00,78700,20240930,-36.53,43150,20240314,15.76,78700,-36.53,20240930,43150,15.76,20240314,78700,-36.53,20240930,43150,15.76,20240314,1.37,N,161890,500,118 억,,8434965,N,N,70,N,00,N
20241209,140841,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50300,-1300,5,-2.52,7621208450,151819,57.54,50300,50900,49550,67000,36200,51600,50199.20,35.73,0,-3990,53866,52732,51566,50432,49266,52150,49850,118,15400,500,37150,100,1,23605077,11873,221.59,1.77,12,0.64,227.00,28347.00,78700,20240930,-36.09,43150,20240314,16.57,78700,-36.09,20240930,43150,16.57,20240314,78700,-36.09,20240930,43150,16.57,20240314,1.37,N,161890,500,118 억,,8434965,N,N,70,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 30.00 KOSPI200 화학 N N N Y 40 N 53300 3500 2 7.03 10263483800 192921 103.32 50500 54200 50500 64700 34900 49800 53200.34 35.89 0 30800 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12582 234.80 1.88 12 0.82 227.00 28347.00 78700 20240930 -32.27 43150 20240314 23.52 78700 -32.27 20240930 43150 23.52 20240314 78700 -32.27 20240930 43150 23.52 20240314 1.42 N 161890 500 118 억 8472832 N N 5685 N 00 N
3 20241210 150843 55 30.00 KOSPI200 화학 N N N Y 40 N 53100 3300 2 6.63 9922587700 186522 99.89 50500 54200 50500 64700 34900 49800 53197.95 35.89 0 30715 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12534 233.92 1.87 12 0.79 227.00 28347.00 78700 20240930 -32.53 43150 20240314 23.06 78700 -32.53 20240930 43150 23.06 20240314 78700 -32.53 20240930 43150 23.06 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
4 20241210 140843 55 30.00 KOSPI200 화학 N N N Y 40 N 53200 3400 2 6.83 9217399300 173302 92.81 50500 54200 50500 64700 34900 49800 53186.92 35.89 0 33950 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12558 234.36 1.88 12 0.73 227.00 28347.00 78700 20240930 -32.40 43150 20240314 23.29 78700 -32.40 20240930 43150 23.29 20240314 78700 -32.40 20240930 43150 23.29 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
5 20241210 130843 55 30.00 KOSPI200 화학 N N N Y 40 N 53300 3500 2 7.03 8675856100 163156 87.38 50500 54200 50500 64700 34900 49800 53175.22 35.89 0 37845 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12582 234.80 1.88 12 0.69 227.00 28347.00 78700 20240930 -32.27 43150 20240314 23.52 78700 -32.27 20240930 43150 23.52 20240314 78700 -32.27 20240930 43150 23.52 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
6 20241210 120842 55 30.00 KOSPI200 화학 N N N Y 40 N 53500 3700 2 7.43 7907404600 148715 79.64 50500 54200 50500 64700 34900 49800 53171.53 35.89 0 38965 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12629 235.68 1.89 12 0.63 227.00 28347.00 78700 20240930 -32.02 43150 20240314 23.99 78700 -32.02 20240930 43150 23.99 20240314 78700 -32.02 20240930 43150 23.99 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
7 20241210 110842 55 30.00 KOSPI200 화학 N N N Y 40 N 53800 4000 2 8.03 6662945200 125633 67.28 50500 54100 50500 64700 34900 49800 53034.99 35.89 0 39852 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12700 237.00 1.90 12 0.53 227.00 28347.00 78700 20240930 -31.64 43150 20240314 24.68 78700 -31.64 20240930 43150 24.68 20240314 78700 -31.64 20240930 43150 24.68 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
8 20241210 100843 55 30.00 KOSPI200 화학 N N N Y 40 N 53600 3800 2 7.63 5045018700 95601 51.20 50500 54000 50500 64700 34900 49800 52771.61 35.89 0 32150 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12652 236.12 1.89 12 0.41 227.00 28347.00 78700 20240930 -31.89 43150 20240314 24.22 78700 -31.89 20240930 43150 24.22 20240314 78700 -31.89 20240930 43150 24.22 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
9 20241210 090848 55 30.00 KOSPI200 화학 N N N Y 40 N 52700 2900 2 5.82 1591226000 30609 16.39 50500 52800 50500 64700 34900 49800 51985.56 35.89 0 10063 51433 50616 50083 49266 48733 50350 49000 118 14900 500 35850 100 1 23605077 12440 232.16 1.86 12 0.13 227.00 28347.00 78700 20240930 -33.04 43150 20240314 22.13 78700 -33.04 20240930 43150 22.13 20240314 78700 -33.04 20240930 43150 22.13 20240314 1.42 N 161890 500 118 억 8472832 N N 405 N 00 N
10 20241209 160840 55 30.00 KOSPI200 화학 N N N Y 40 N 49800 -1800 5 -3.49 9259168750 184598 69.96 50300 50900 49550 67000 36200 51600 50159.76 35.73 0 -3839 53866 52732 51566 50432 49266 52150 49850 118 15400 500 37150 50 1 23605077 11755 219.38 1.76 12 0.78 227.00 28347.00 78700 20240930 -36.72 43150 20240314 15.41 78700 -36.72 20240930 43150 15.41 20240314 78700 -36.72 20240930 43150 15.41 20240314 1.37 N 161890 500 118 억 8434965 N N 405 N 00 N
11 20241209 150840 55 30.00 KOSPI200 화학 N N N Y 40 N 49950 -1650 5 -3.20 8773914250 174859 66.27 50300 50900 49550 67000 36200 51600 50176.99 35.73 0 -3855 53866 52732 51566 50432 49266 52150 49850 118 15400 500 37150 50 1 23605077 11791 220.04 1.76 12 0.74 227.00 28347.00 78700 20240930 -36.53 43150 20240314 15.76 78700 -36.53 20240930 43150 15.76 20240314 78700 -36.53 20240930 43150 15.76 20240314 1.37 N 161890 500 118 억 8434965 N N 70 N 00 N
12 20241209 140841 55 30.00 KOSPI200 화학 N N N Y 40 N 50300 -1300 5 -2.52 7621208450 151819 57.54 50300 50900 49550 67000 36200 51600 50199.20 35.73 0 -3990 53866 52732 51566 50432 49266 52150 49850 118 15400 500 37150 100 1 23605077 11873 221.59 1.77 12 0.64 227.00 28347.00 78700 20240930 -36.09 43150 20240314 16.57 78700 -36.09 20240930 43150 16.57 20240314 78700 -36.09 20240930 43150 16.57 20240314 1.37 N 161890 500 118 억 8434965 N N 70 N 00 N