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
178920/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
20241210,160852,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15530,1280,2,8.98,1411545540,93175,105.38,14570,15530,14570,18520,9980,14250,15148.13,10.42,0,31609,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4561,-254.59,1.45,12,0.32,-61.00,10724.00,34350,20240716,-54.79,14250,20241209,8.98,34350,-54.79,20240716,14250,8.98,20241209,34350,-54.79,20240716,14250,8.98,20241209,0.91,N,178920,500,146 억,,3060308,N,N,160,N,00,N
20241210,150853,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15380,1130,2,7.93,1364418330,90126,101.93,14570,15380,14570,18520,9980,14250,15139.06,10.42,0,30745,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4517,-252.13,1.43,12,0.31,-61.00,10724.00,34350,20240716,-55.23,14250,20241209,7.93,34350,-55.23,20240716,14250,7.93,20241209,34350,-55.23,20240716,14250,7.93,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,140852,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15260,1010,2,7.09,1186269400,78493,88.77,14570,15330,14570,18520,9980,14250,15113.11,10.42,0,28287,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4481,-250.16,1.42,12,0.27,-61.00,10724.00,34350,20240716,-55.57,14250,20241209,7.09,34350,-55.57,20240716,14250,7.09,20241209,34350,-55.57,20240716,14250,7.09,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,130853,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15290,1040,2,7.30,1022101910,67740,76.61,14570,15330,14570,18520,9980,14250,15088.66,10.42,0,26853,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4490,-250.66,1.43,12,0.23,-61.00,10724.00,34350,20240716,-55.49,14250,20241209,7.30,34350,-55.49,20240716,14250,7.30,20241209,34350,-55.49,20240716,14250,7.30,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,120852,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15250,1000,2,7.02,830988540,55187,62.41,14570,15330,14570,18520,9980,14250,15057.76,10.42,0,22449,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4478,-250.00,1.42,12,0.19,-61.00,10724.00,34350,20240716,-55.60,14250,20241209,7.02,34350,-55.60,20240716,14250,7.02,20241209,34350,-55.60,20240716,14250,7.02,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,110851,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15240,990,2,6.95,678458000,45197,51.12,14570,15310,14570,18520,9980,14250,15011.21,10.42,0,18272,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4475,-249.84,1.42,12,0.15,-61.00,10724.00,34350,20240716,-55.63,14250,20241209,6.95,34350,-55.63,20240716,14250,6.95,20241209,34350,-55.63,20240716,14250,6.95,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,100852,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15010,760,2,5.33,419280040,28088,31.77,14570,15060,14570,18520,9980,14250,14927.49,10.42,0,9752,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4408,-246.07,1.40,12,0.10,-61.00,10724.00,34350,20240716,-56.30,14250,20241209,5.33,34350,-56.30,20240716,14250,5.33,20241209,34350,-56.30,20240716,14250,5.33,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241210,090858,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,14910,660,2,4.63,132954480,8962,10.14,14570,15000,14570,18520,9980,14250,14835.68,10.42,0,3088,15330,14790,14520,13980,13710,14655,13845,147,4270,500,10540,10,1,29366322,4379,-244.43,1.39,12,0.03,-61.00,10724.00,34350,20240716,-56.59,14250,20241209,4.63,34350,-56.59,20240716,14250,4.63,20241209,34350,-56.59,20240716,14250,4.63,20241209,0.91,N,178920,500,146 억,,3060308,N,N,39,N,00,N
20241209,160849,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,14250,-820,5,-5.44,1272281850,88130,101.92,15000,15060,14250,19590,10550,15070,14436.47,10.40,0,6179,16276,15672,15186,14582,14096,15430,14340,147,4520,500,11150,10,1,29366322,4185,-233.61,1.33,12,0.30,-61.00,10724.00,34350,20240716,-58.52,14250,20241209,0.00,34350,-58.52,20240716,14250,0.00,20241209,34350,-58.52,20240716,14250,0.00,20241209,0.93,N,178920,500,146 억,,3053595,N,N,39,N,00,N
20241209,150850,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,14370,-700,5,-4.64,1178896240,81586,94.36,15000,15060,14260,19590,10550,15070,14449.73,10.40,0,4571,16276,15672,15186,14582,14096,15430,14340,147,4520,500,11150,10,1,29366322,4220,-235.57,1.34,12,0.28,-61.00,10724.00,34350,20240716,-58.17,14260,20241209,0.77,34350,-58.17,20240716,14260,0.77,20241209,34350,-58.17,20240716,14260,0.77,20241209,0.93,N,178920,500,146 억,,3053595,N,N,56,N,00,N
20241209,140851,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,14370,-700,5,-4.64,959717570,66314,76.69,15000,15060,14310,19590,10550,15070,14472.31,10.40,0,7120,16276,15672,15186,14582,14096,15430,14340,147,4520,500,11150,10,1,29366322,4220,-235.57,1.34,12,0.23,-61.00,10724.00,34350,20240716,-58.17,14310,20241209,0.42,34350,-58.17,20240716,14310,0.42,20241209,34350,-58.17,20240716,14310,0.42,20241209,0.93,N,178920,500,146 억,,3053595,N,N,56,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 160852 55 60.00 KOSPI200 화학 N N N Y 60 N 15530 1280 2 8.98 1411545540 93175 105.38 14570 15530 14570 18520 9980 14250 15148.13 10.42 0 31609 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4561 -254.59 1.45 12 0.32 -61.00 10724.00 34350 20240716 -54.79 14250 20241209 8.98 34350 -54.79 20240716 14250 8.98 20241209 34350 -54.79 20240716 14250 8.98 20241209 0.91 N 178920 500 146 억 3060308 N N 160 N 00 N
3 20241210 150853 55 60.00 KOSPI200 화학 N N N Y 60 N 15380 1130 2 7.93 1364418330 90126 101.93 14570 15380 14570 18520 9980 14250 15139.06 10.42 0 30745 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4517 -252.13 1.43 12 0.31 -61.00 10724.00 34350 20240716 -55.23 14250 20241209 7.93 34350 -55.23 20240716 14250 7.93 20241209 34350 -55.23 20240716 14250 7.93 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
4 20241210 140852 55 60.00 KOSPI200 화학 N N N Y 60 N 15260 1010 2 7.09 1186269400 78493 88.77 14570 15330 14570 18520 9980 14250 15113.11 10.42 0 28287 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4481 -250.16 1.42 12 0.27 -61.00 10724.00 34350 20240716 -55.57 14250 20241209 7.09 34350 -55.57 20240716 14250 7.09 20241209 34350 -55.57 20240716 14250 7.09 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
5 20241210 130853 55 60.00 KOSPI200 화학 N N N Y 60 N 15290 1040 2 7.30 1022101910 67740 76.61 14570 15330 14570 18520 9980 14250 15088.66 10.42 0 26853 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4490 -250.66 1.43 12 0.23 -61.00 10724.00 34350 20240716 -55.49 14250 20241209 7.30 34350 -55.49 20240716 14250 7.30 20241209 34350 -55.49 20240716 14250 7.30 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
6 20241210 120852 55 60.00 KOSPI200 화학 N N N Y 60 N 15250 1000 2 7.02 830988540 55187 62.41 14570 15330 14570 18520 9980 14250 15057.76 10.42 0 22449 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4478 -250.00 1.42 12 0.19 -61.00 10724.00 34350 20240716 -55.60 14250 20241209 7.02 34350 -55.60 20240716 14250 7.02 20241209 34350 -55.60 20240716 14250 7.02 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
7 20241210 110851 55 60.00 KOSPI200 화학 N N N Y 60 N 15240 990 2 6.95 678458000 45197 51.12 14570 15310 14570 18520 9980 14250 15011.21 10.42 0 18272 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4475 -249.84 1.42 12 0.15 -61.00 10724.00 34350 20240716 -55.63 14250 20241209 6.95 34350 -55.63 20240716 14250 6.95 20241209 34350 -55.63 20240716 14250 6.95 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
8 20241210 100852 55 60.00 KOSPI200 화학 N N N Y 60 N 15010 760 2 5.33 419280040 28088 31.77 14570 15060 14570 18520 9980 14250 14927.49 10.42 0 9752 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4408 -246.07 1.40 12 0.10 -61.00 10724.00 34350 20240716 -56.30 14250 20241209 5.33 34350 -56.30 20240716 14250 5.33 20241209 34350 -56.30 20240716 14250 5.33 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
9 20241210 090858 55 60.00 KOSPI200 화학 N N N Y 60 N 14910 660 2 4.63 132954480 8962 10.14 14570 15000 14570 18520 9980 14250 14835.68 10.42 0 3088 15330 14790 14520 13980 13710 14655 13845 147 4270 500 10540 10 1 29366322 4379 -244.43 1.39 12 0.03 -61.00 10724.00 34350 20240716 -56.59 14250 20241209 4.63 34350 -56.59 20240716 14250 4.63 20241209 34350 -56.59 20240716 14250 4.63 20241209 0.91 N 178920 500 146 억 3060308 N N 39 N 00 N
10 20241209 160849 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 14250 -820 5 -5.44 1272281850 88130 101.92 15000 15060 14250 19590 10550 15070 14436.47 10.40 0 6179 16276 15672 15186 14582 14096 15430 14340 147 4520 500 11150 10 1 29366322 4185 -233.61 1.33 12 0.30 -61.00 10724.00 34350 20240716 -58.52 14250 20241209 0.00 34350 -58.52 20240716 14250 0.00 20241209 34350 -58.52 20240716 14250 0.00 20241209 0.93 N 178920 500 146 억 3053595 N N 39 N 00 N
11 20241209 150850 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 14370 -700 5 -4.64 1178896240 81586 94.36 15000 15060 14260 19590 10550 15070 14449.73 10.40 0 4571 16276 15672 15186 14582 14096 15430 14340 147 4520 500 11150 10 1 29366322 4220 -235.57 1.34 12 0.28 -61.00 10724.00 34350 20240716 -58.17 14260 20241209 0.77 34350 -58.17 20240716 14260 0.77 20241209 34350 -58.17 20240716 14260 0.77 20241209 0.93 N 178920 500 146 억 3053595 N N 56 N 00 N
12 20241209 140851 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 14370 -700 5 -4.64 959717570 66314 76.69 15000 15060 14310 19590 10550 15070 14472.31 10.40 0 7120 16276 15672 15186 14582 14096 15430 14340 147 4520 500 11150 10 1 29366322 4220 -235.57 1.34 12 0.23 -61.00 10724.00 34350 20240716 -58.17 14310 20241209 0.42 34350 -58.17 20240716 14310 0.42 20241209 34350 -58.17 20240716 14310 0.42 20241209 0.93 N 178920 500 146 억 3053595 N N 56 N 00 N