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
285130/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
20241210,161038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41250,2050,2,5.23,1113636050,27184,92.28,39350,41500,39350,50900,27450,39200,40966.59,11.45,0,9723,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7117,20.04,0.38,12,0.16,2058.00,109846.00,74100,20240103,-44.33,39100,20241209,5.50,74100,-44.33,20240103,39100,5.50,20241209,74100,-44.33,20240103,39100,5.50,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,115,N,00,N
20241210,151041,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41150,1950,2,4.97,1076051650,26272,89.19,39350,41500,39350,50900,27450,39200,40958.12,11.45,0,9531,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7100,20.00,0.37,12,0.15,2058.00,109846.00,74100,20240103,-44.47,39100,20241209,5.24,74100,-44.47,20240103,39100,5.24,20241209,74100,-44.47,20240103,39100,5.24,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,141040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41250,2050,2,5.23,944031850,23071,78.32,39350,41500,39350,50900,27450,39200,40918.55,11.45,0,9229,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7117,20.04,0.38,12,0.13,2058.00,109846.00,74100,20240103,-44.33,39100,20241209,5.50,74100,-44.33,20240103,39100,5.50,20241209,74100,-44.33,20240103,39100,5.50,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,131041,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41500,2300,2,5.87,898504050,21971,74.59,39350,41500,39350,50900,27450,39200,40895.00,11.45,0,9385,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7160,20.17,0.38,12,0.13,2058.00,109846.00,74100,20240103,-43.99,39100,20241209,6.14,74100,-43.99,20240103,39100,6.14,20241209,74100,-43.99,20240103,39100,6.14,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,121040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41350,2150,2,5.48,770073350,18866,64.05,39350,41400,39350,50900,27450,39200,40818.05,11.45,0,7665,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7134,20.09,0.38,12,0.11,2058.00,109846.00,74100,20240103,-44.20,39100,20241209,5.75,74100,-44.20,20240103,39100,5.75,20241209,74100,-44.20,20240103,39100,5.75,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,111040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41250,2050,2,5.23,664084100,16300,55.33,39350,41300,39350,50900,27450,39200,40741.36,11.45,0,6318,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7117,20.04,0.38,12,0.09,2058.00,109846.00,74100,20240103,-44.33,39100,20241209,5.50,74100,-44.33,20240103,39100,5.50,20241209,74100,-44.33,20240103,39100,5.50,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,101040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,1800,2,4.59,504609050,12425,42.18,39350,41050,39350,50900,27450,39200,40612.40,11.45,0,6650,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,7074,19.92,0.37,12,0.07,2058.00,109846.00,74100,20240103,-44.67,39100,20241209,4.86,74100,-44.67,20240103,39100,4.86,20241209,74100,-44.67,20240103,39100,4.86,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241210,091047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40100,900,2,2.30,85022900,2127,7.22,39350,40500,39350,50900,27450,39200,39973.15,11.45,0,809,41400,40300,39700,38600,38000,40000,38300,882,11700,5000,29790,50,1,17253783,6919,19.48,0.37,12,0.01,2058.00,109846.00,74100,20240103,-45.88,39100,20241209,2.56,74100,-45.88,20240103,39100,2.56,20241209,74100,-45.88,20240103,39100,2.56,20241209,0.75,N,285130,5000,882 억,,1974942,N,N,38,N,00,N
20241209,161037,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,39200,-1750,5,-4.27,1154078150,29218,152.04,40800,40800,39100,53200,28700,40950,39499.48,11.49,0,-6646,42483,41716,41183,40416,39883,41450,40150,882,12250,5000,31120,50,1,17253783,6763,19.05,0.36,12,0.17,2058.00,109846.00,74100,20240103,-47.10,39100,20241209,0.26,74100,-47.10,20240103,39100,0.26,20241209,74100,-47.10,20240103,39100,0.26,20241209,0.75,N,285130,5000,882 억,,1982821,N,N,38,N,00,N
20241209,151039,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,39300,-1650,5,-4.03,1058796650,26787,139.39,40800,40800,39150,53200,28700,40950,39526.51,11.49,0,-6010,42483,41716,41183,40416,39883,41450,40150,882,12250,5000,31120,50,1,17253783,6781,19.10,0.36,12,0.16,2058.00,109846.00,74100,20240103,-46.96,39150,20241209,0.38,74100,-46.96,20240103,39150,0.38,20241209,74100,-46.96,20240103,39150,0.38,20241209,0.75,N,285130,5000,882 억,,1982821,N,N,55,N,00,N
20241209,141039,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,39350,-1600,5,-3.91,918539800,23214,120.80,40800,40800,39150,53200,28700,40950,39568.36,11.49,0,-5435,42483,41716,41183,40416,39883,41450,40150,882,12250,5000,31120,50,1,17253783,6789,19.12,0.36,12,0.13,2058.00,109846.00,74100,20240103,-46.90,39150,20241209,0.51,74100,-46.90,20240103,39150,0.51,20241209,74100,-46.90,20240103,39150,0.51,20241209,0.75,N,285130,5000,882 억,,1982821,N,N,55,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 161038 55 40.00 KOSPI200 화학 N N N Y 40 N 41250 2050 2 5.23 1113636050 27184 92.28 39350 41500 39350 50900 27450 39200 40966.59 11.45 0 9723 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7117 20.04 0.38 12 0.16 2058.00 109846.00 74100 20240103 -44.33 39100 20241209 5.50 74100 -44.33 20240103 39100 5.50 20241209 74100 -44.33 20240103 39100 5.50 20241209 0.75 N 285130 5000 882 억 1974942 N N 115 N 00 N
3 20241210 151041 55 40.00 KOSPI200 화학 N N N Y 40 N 41150 1950 2 4.97 1076051650 26272 89.19 39350 41500 39350 50900 27450 39200 40958.12 11.45 0 9531 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7100 20.00 0.37 12 0.15 2058.00 109846.00 74100 20240103 -44.47 39100 20241209 5.24 74100 -44.47 20240103 39100 5.24 20241209 74100 -44.47 20240103 39100 5.24 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
4 20241210 141040 55 40.00 KOSPI200 화학 N N N Y 40 N 41250 2050 2 5.23 944031850 23071 78.32 39350 41500 39350 50900 27450 39200 40918.55 11.45 0 9229 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7117 20.04 0.38 12 0.13 2058.00 109846.00 74100 20240103 -44.33 39100 20241209 5.50 74100 -44.33 20240103 39100 5.50 20241209 74100 -44.33 20240103 39100 5.50 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
5 20241210 131041 55 40.00 KOSPI200 화학 N N N Y 40 N 41500 2300 2 5.87 898504050 21971 74.59 39350 41500 39350 50900 27450 39200 40895.00 11.45 0 9385 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7160 20.17 0.38 12 0.13 2058.00 109846.00 74100 20240103 -43.99 39100 20241209 6.14 74100 -43.99 20240103 39100 6.14 20241209 74100 -43.99 20240103 39100 6.14 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
6 20241210 121040 55 40.00 KOSPI200 화학 N N N Y 40 N 41350 2150 2 5.48 770073350 18866 64.05 39350 41400 39350 50900 27450 39200 40818.05 11.45 0 7665 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7134 20.09 0.38 12 0.11 2058.00 109846.00 74100 20240103 -44.20 39100 20241209 5.75 74100 -44.20 20240103 39100 5.75 20241209 74100 -44.20 20240103 39100 5.75 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
7 20241210 111040 55 40.00 KOSPI200 화학 N N N Y 40 N 41250 2050 2 5.23 664084100 16300 55.33 39350 41300 39350 50900 27450 39200 40741.36 11.45 0 6318 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7117 20.04 0.38 12 0.09 2058.00 109846.00 74100 20240103 -44.33 39100 20241209 5.50 74100 -44.33 20240103 39100 5.50 20241209 74100 -44.33 20240103 39100 5.50 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
8 20241210 101040 55 40.00 KOSPI200 화학 N N N Y 40 N 41000 1800 2 4.59 504609050 12425 42.18 39350 41050 39350 50900 27450 39200 40612.40 11.45 0 6650 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 7074 19.92 0.37 12 0.07 2058.00 109846.00 74100 20240103 -44.67 39100 20241209 4.86 74100 -44.67 20240103 39100 4.86 20241209 74100 -44.67 20240103 39100 4.86 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
9 20241210 091047 55 40.00 KOSPI200 화학 N N N Y 40 N 40100 900 2 2.30 85022900 2127 7.22 39350 40500 39350 50900 27450 39200 39973.15 11.45 0 809 41400 40300 39700 38600 38000 40000 38300 882 11700 5000 29790 50 1 17253783 6919 19.48 0.37 12 0.01 2058.00 109846.00 74100 20240103 -45.88 39100 20241209 2.56 74100 -45.88 20240103 39100 2.56 20241209 74100 -45.88 20240103 39100 2.56 20241209 0.75 N 285130 5000 882 억 1974942 N N 38 N 00 N
10 20241209 161037 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 39200 -1750 5 -4.27 1154078150 29218 152.04 40800 40800 39100 53200 28700 40950 39499.48 11.49 0 -6646 42483 41716 41183 40416 39883 41450 40150 882 12250 5000 31120 50 1 17253783 6763 19.05 0.36 12 0.17 2058.00 109846.00 74100 20240103 -47.10 39100 20241209 0.26 74100 -47.10 20240103 39100 0.26 20241209 74100 -47.10 20240103 39100 0.26 20241209 0.75 N 285130 5000 882 억 1982821 N N 38 N 00 N
11 20241209 151039 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 39300 -1650 5 -4.03 1058796650 26787 139.39 40800 40800 39150 53200 28700 40950 39526.51 11.49 0 -6010 42483 41716 41183 40416 39883 41450 40150 882 12250 5000 31120 50 1 17253783 6781 19.10 0.36 12 0.16 2058.00 109846.00 74100 20240103 -46.96 39150 20241209 0.38 74100 -46.96 20240103 39150 0.38 20241209 74100 -46.96 20240103 39150 0.38 20241209 0.75 N 285130 5000 882 억 1982821 N N 55 N 00 N
12 20241209 141039 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 39350 -1600 5 -3.91 918539800 23214 120.80 40800 40800 39150 53200 28700 40950 39568.36 11.49 0 -5435 42483 41716 41183 40416 39883 41450 40150 882 12250 5000 31120 50 1 17253783 6789 19.12 0.36 12 0.13 2058.00 109846.00 74100 20240103 -46.90 39150 20241209 0.51 74100 -46.90 20240103 39150 0.51 20241209 74100 -46.90 20240103 39150 0.51 20241209 0.75 N 285130 5000 882 억 1982821 N N 55 N 00 N