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
192820/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
20241210,160903,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149200,18600,2,14.24,33648936000,228390,404.77,136000,150800,136000,169700,91500,130600,147330.42,32.53,0,7600,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16933,29.64,4.67,12,2.01,5034.00,31968.00,208000,20240614,-28.27,99800,20240315,49.50,208000,-28.27,20240614,99800,49.50,20240315,208000,-28.27,20240614,99800,49.50,20240315,0.76,N,192820,500,56 억,,3691515,N,N,2848,N,00,N
20241210,150904,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,148300,17700,2,13.55,32525267100,220840,391.39,136000,150800,136000,169700,91500,130600,147279.78,32.53,0,11186,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16831,29.46,4.64,12,1.95,5034.00,31968.00,208000,20240614,-28.70,99800,20240315,48.60,208000,-28.70,20240614,99800,48.60,20240315,208000,-28.70,20240614,99800,48.60,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,140904,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149800,19200,2,14.70,29519596100,200699,355.69,136000,150800,136000,169700,91500,130600,147083.92,32.53,0,14051,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,17002,29.76,4.69,12,1.77,5034.00,31968.00,208000,20240614,-27.98,99800,20240315,50.10,208000,-27.98,20240614,99800,50.10,20240315,208000,-27.98,20240614,99800,50.10,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,130905,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149200,18600,2,14.24,26378974800,179777,318.61,136000,150800,136000,169700,91500,130600,146731.64,32.53,0,19012,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16933,29.64,4.67,12,1.58,5034.00,31968.00,208000,20240614,-28.27,99800,20240315,49.50,208000,-28.27,20240614,99800,49.50,20240315,208000,-28.27,20240614,99800,49.50,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,120904,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149500,18900,2,14.47,23637300400,161415,286.07,136000,150800,136000,169700,91500,130600,146438.07,32.53,0,24980,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16968,29.70,4.68,12,1.42,5034.00,31968.00,208000,20240614,-28.12,99800,20240315,49.80,208000,-28.12,20240614,99800,49.80,20240315,208000,-28.12,20240614,99800,49.80,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,110903,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,149100,18500,2,14.17,20974155200,143659,254.60,136000,150800,136000,169700,91500,130600,145999.59,32.53,0,26342,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16922,29.62,4.66,12,1.27,5034.00,31968.00,208000,20240614,-28.32,99800,20240315,49.40,208000,-28.32,20240614,99800,49.40,20240315,208000,-28.32,20240614,99800,49.40,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,100904,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,148100,17500,2,13.40,16689117300,115030,203.86,136000,148400,136000,169700,91500,130600,145084.91,32.53,0,23625,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16809,29.42,4.63,12,1.01,5034.00,31968.00,208000,20240614,-28.80,99800,20240315,48.40,208000,-28.80,20240614,99800,48.40,20240315,208000,-28.80,20240614,99800,48.40,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241210,090910,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,145100,14500,2,11.10,6118625800,43047,76.29,136000,146000,136000,169700,91500,130600,142138.26,32.53,0,15912,136866,133732,132166,129032,127466,132950,128250,57,39100,500,94030,100,1,11349509,16468,28.82,4.54,12,0.38,5034.00,31968.00,208000,20240614,-30.24,99800,20240315,45.39,208000,-30.24,20240614,99800,45.39,20240315,208000,-30.24,20240614,99800,45.39,20240315,0.76,N,192820,500,56 억,,3691515,N,N,212,N,00,N
20241209,160901,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130600,-5800,5,-4.25,7309540000,55154,76.89,135000,135300,130600,177300,95500,136400,132531.92,32.56,0,651,146133,141266,137033,132166,127933,139150,130050,57,40900,500,98200,100,1,11349509,14822,25.94,4.09,12,0.49,5034.00,31968.00,208000,20240614,-37.21,99800,20240315,30.86,208000,-37.21,20240614,99800,30.86,20240315,208000,-37.21,20240614,99800,30.86,20240315,0.76,N,192820,500,56 억,,3695770,N,N,212,N,00,N
20241209,150902,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131100,-5300,5,-3.89,6610009600,49809,69.44,135000,135300,131000,177300,95500,136400,132707.06,32.56,0,-99,146133,141266,137033,132166,127933,139150,130050,57,40900,500,98200,100,1,11349509,14879,26.04,4.10,12,0.44,5034.00,31968.00,208000,20240614,-36.97,99800,20240315,31.36,208000,-36.97,20240614,99800,31.36,20240315,208000,-36.97,20240614,99800,31.36,20240315,0.76,N,192820,500,56 억,,3695770,N,N,56,N,00,N
20241209,140903,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132000,-4400,5,-3.23,5020846600,37724,52.59,135000,135300,131900,177300,95500,136400,133094.14,32.56,0,-145,146133,141266,137033,132166,127933,139150,130050,57,40900,500,98200,100,1,11349509,14981,26.22,4.13,12,0.33,5034.00,31968.00,208000,20240614,-36.54,99800,20240315,32.26,208000,-36.54,20240614,99800,32.26,20240315,208000,-36.54,20240614,99800,32.26,20240315,0.76,N,192820,500,56 억,,3695770,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 160903 55 50.00 KOSPI200 화학 N N N Y 50 N 149200 18600 2 14.24 33648936000 228390 404.77 136000 150800 136000 169700 91500 130600 147330.42 32.53 0 7600 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16933 29.64 4.67 12 2.01 5034.00 31968.00 208000 20240614 -28.27 99800 20240315 49.50 208000 -28.27 20240614 99800 49.50 20240315 208000 -28.27 20240614 99800 49.50 20240315 0.76 N 192820 500 56 억 3691515 N N 2848 N 00 N
3 20241210 150904 55 50.00 KOSPI200 화학 N N N Y 50 N 148300 17700 2 13.55 32525267100 220840 391.39 136000 150800 136000 169700 91500 130600 147279.78 32.53 0 11186 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16831 29.46 4.64 12 1.95 5034.00 31968.00 208000 20240614 -28.70 99800 20240315 48.60 208000 -28.70 20240614 99800 48.60 20240315 208000 -28.70 20240614 99800 48.60 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
4 20241210 140904 55 50.00 KOSPI200 화학 N N N Y 50 N 149800 19200 2 14.70 29519596100 200699 355.69 136000 150800 136000 169700 91500 130600 147083.92 32.53 0 14051 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 17002 29.76 4.69 12 1.77 5034.00 31968.00 208000 20240614 -27.98 99800 20240315 50.10 208000 -27.98 20240614 99800 50.10 20240315 208000 -27.98 20240614 99800 50.10 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
5 20241210 130905 55 50.00 KOSPI200 화학 N N N Y 50 N 149200 18600 2 14.24 26378974800 179777 318.61 136000 150800 136000 169700 91500 130600 146731.64 32.53 0 19012 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16933 29.64 4.67 12 1.58 5034.00 31968.00 208000 20240614 -28.27 99800 20240315 49.50 208000 -28.27 20240614 99800 49.50 20240315 208000 -28.27 20240614 99800 49.50 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
6 20241210 120904 55 50.00 KOSPI200 화학 N N N Y 50 N 149500 18900 2 14.47 23637300400 161415 286.07 136000 150800 136000 169700 91500 130600 146438.07 32.53 0 24980 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16968 29.70 4.68 12 1.42 5034.00 31968.00 208000 20240614 -28.12 99800 20240315 49.80 208000 -28.12 20240614 99800 49.80 20240315 208000 -28.12 20240614 99800 49.80 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
7 20241210 110903 55 50.00 KOSPI200 화학 N N N Y 50 N 149100 18500 2 14.17 20974155200 143659 254.60 136000 150800 136000 169700 91500 130600 145999.59 32.53 0 26342 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16922 29.62 4.66 12 1.27 5034.00 31968.00 208000 20240614 -28.32 99800 20240315 49.40 208000 -28.32 20240614 99800 49.40 20240315 208000 -28.32 20240614 99800 49.40 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
8 20241210 100904 55 50.00 KOSPI200 화학 N N N Y 50 N 148100 17500 2 13.40 16689117300 115030 203.86 136000 148400 136000 169700 91500 130600 145084.91 32.53 0 23625 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16809 29.42 4.63 12 1.01 5034.00 31968.00 208000 20240614 -28.80 99800 20240315 48.40 208000 -28.80 20240614 99800 48.40 20240315 208000 -28.80 20240614 99800 48.40 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
9 20241210 090910 55 50.00 KOSPI200 화학 N N N Y 50 N 145100 14500 2 11.10 6118625800 43047 76.29 136000 146000 136000 169700 91500 130600 142138.26 32.53 0 15912 136866 133732 132166 129032 127466 132950 128250 57 39100 500 94030 100 1 11349509 16468 28.82 4.54 12 0.38 5034.00 31968.00 208000 20240614 -30.24 99800 20240315 45.39 208000 -30.24 20240614 99800 45.39 20240315 208000 -30.24 20240614 99800 45.39 20240315 0.76 N 192820 500 56 억 3691515 N N 212 N 00 N
10 20241209 160901 55 50.00 KOSPI200 화학 N N N Y 50 N 130600 -5800 5 -4.25 7309540000 55154 76.89 135000 135300 130600 177300 95500 136400 132531.92 32.56 0 651 146133 141266 137033 132166 127933 139150 130050 57 40900 500 98200 100 1 11349509 14822 25.94 4.09 12 0.49 5034.00 31968.00 208000 20240614 -37.21 99800 20240315 30.86 208000 -37.21 20240614 99800 30.86 20240315 208000 -37.21 20240614 99800 30.86 20240315 0.76 N 192820 500 56 억 3695770 N N 212 N 00 N
11 20241209 150902 55 50.00 KOSPI200 화학 N N N Y 50 N 131100 -5300 5 -3.89 6610009600 49809 69.44 135000 135300 131000 177300 95500 136400 132707.06 32.56 0 -99 146133 141266 137033 132166 127933 139150 130050 57 40900 500 98200 100 1 11349509 14879 26.04 4.10 12 0.44 5034.00 31968.00 208000 20240614 -36.97 99800 20240315 31.36 208000 -36.97 20240614 99800 31.36 20240315 208000 -36.97 20240614 99800 31.36 20240315 0.76 N 192820 500 56 억 3695770 N N 56 N 00 N
12 20241209 140903 55 50.00 KOSPI200 화학 N N N Y 50 N 132000 -4400 5 -3.23 5020846600 37724 52.59 135000 135300 131900 177300 95500 136400 133094.14 32.56 0 -145 146133 141266 137033 132166 127933 139150 130050 57 40900 500 98200 100 1 11349509 14981 26.22 4.13 12 0.33 5034.00 31968.00 208000 20240614 -36.54 99800 20240315 32.26 208000 -36.54 20240614 99800 32.26 20240315 208000 -36.54 20240614 99800 32.26 20240315 0.76 N 192820 500 56 억 3695770 N N 56 N 00 N