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
298020/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
20241210,161051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,222500,16500,2,8.01,5940895000,27316,121.81,207500,222500,207500,267500,144500,206000,217483.70,17.14,0,10732,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9629,10.33,0.75,12,0.63,21535.00,295216.00,421500,20240517,-47.21,192000,20241129,15.89,421500,-47.21,20240517,192000,15.89,20241129,421500,-47.21,20240517,192000,15.89,20241129,1.39,N,298020,5000,216 억,,741854,N,N,38,N,00,N
20241210,151054,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,219500,13500,2,6.55,5283007500,24348,108.57,207500,221000,207500,267500,144500,206000,216979.12,17.14,0,8638,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9499,10.19,0.74,12,0.56,21535.00,295216.00,421500,20240517,-47.92,192000,20241129,14.32,421500,-47.92,20240517,192000,14.32,20241129,421500,-47.92,20240517,192000,14.32,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,141054,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,219500,13500,2,6.55,4399527000,20323,90.62,207500,221000,207500,267500,144500,206000,216480.19,17.14,0,7431,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9499,10.19,0.74,12,0.47,21535.00,295216.00,421500,20240517,-47.92,192000,20241129,14.32,421500,-47.92,20240517,192000,14.32,20241129,421500,-47.92,20240517,192000,14.32,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,131055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,219000,13000,2,6.31,3317135500,15400,68.67,207500,219500,207500,267500,144500,206000,215398.41,17.14,0,6382,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9478,10.17,0.74,12,0.36,21535.00,295216.00,421500,20240517,-48.04,192000,20241129,14.06,421500,-48.04,20240517,192000,14.06,20241129,421500,-48.04,20240517,192000,14.06,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,121054,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,216500,10500,2,5.10,2815860000,13098,58.41,207500,219500,207500,267500,144500,206000,214983.97,17.14,0,4846,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9369,10.05,0.73,12,0.30,21535.00,295216.00,421500,20240517,-48.64,192000,20241129,12.76,421500,-48.64,20240517,192000,12.76,20241129,421500,-48.64,20240517,192000,12.76,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,111053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,218500,12500,2,6.07,2463463500,11480,51.19,207500,219500,207500,267500,144500,206000,214587.41,17.14,0,3703,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9456,10.15,0.74,12,0.27,21535.00,295216.00,421500,20240517,-48.16,192000,20241129,13.80,421500,-48.16,20240517,192000,13.80,20241129,421500,-48.16,20240517,192000,13.80,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,101054,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,215000,9000,2,4.37,1485209500,6979,31.12,207500,215500,207500,267500,144500,206000,212811.22,17.14,0,1360,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9305,9.98,0.73,12,0.16,21535.00,295216.00,421500,20240517,-48.99,192000,20241129,11.98,421500,-48.99,20240517,192000,11.98,20241129,421500,-48.99,20240517,192000,11.98,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241210,091101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,212000,6000,2,2.91,487712500,2311,10.31,207500,213500,207500,267500,144500,206000,211039.59,17.14,0,378,219000,212500,209000,202500,199000,210750,200750,216,61500,5000,156560,500,1,4327682,9175,9.84,0.72,12,0.05,21535.00,295216.00,421500,20240517,-49.70,192000,20241129,10.42,421500,-49.70,20240517,192000,10.42,20241129,421500,-49.70,20240517,192000,10.42,20241129,1.39,N,298020,5000,216 억,,741854,N,N,13,N,00,N
20241209,161050,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206000,-12000,5,-5.50,4639817500,22242,84.85,211500,215500,205500,283000,153000,218000,208613.13,17.25,0,5272,228000,223000,217500,212500,207000,220250,209750,216,65000,5000,165680,500,1,4327682,8915,9.57,0.70,12,0.51,21535.00,295216.00,421500,20240517,-51.13,192000,20241129,7.29,421500,-51.13,20240517,192000,7.29,20241129,421500,-51.13,20240517,192000,7.29,20241129,1.37,N,298020,5000,216 억,,746589,N,N,13,N,00,N
20241209,151052,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206000,-12000,5,-5.50,4176592500,19996,76.29,211500,215500,205500,283000,153000,218000,208871.40,17.25,0,4243,228000,223000,217500,212500,207000,220250,209750,216,65000,5000,165680,500,1,4327682,8915,9.57,0.70,12,0.46,21535.00,295216.00,421500,20240517,-51.13,192000,20241129,7.29,421500,-51.13,20240517,192000,7.29,20241129,421500,-51.13,20240517,192000,7.29,20241129,1.37,N,298020,5000,216 억,,746589,N,N,91,N,00,N
20241209,141052,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,207000,-11000,5,-5.05,3765496000,18010,68.71,211500,215500,205500,283000,153000,218000,209078.07,17.25,0,4049,228000,223000,217500,212500,207000,220250,209750,216,65000,5000,165680,500,1,4327682,8958,9.61,0.70,12,0.42,21535.00,295216.00,421500,20240517,-50.89,192000,20241129,7.81,421500,-50.89,20240517,192000,7.81,20241129,421500,-50.89,20240517,192000,7.81,20241129,1.37,N,298020,5000,216 억,,746589,N,N,91,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 161051 55 40.00 KOSPI200 화학 N N N Y 40 N 222500 16500 2 8.01 5940895000 27316 121.81 207500 222500 207500 267500 144500 206000 217483.70 17.14 0 10732 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9629 10.33 0.75 12 0.63 21535.00 295216.00 421500 20240517 -47.21 192000 20241129 15.89 421500 -47.21 20240517 192000 15.89 20241129 421500 -47.21 20240517 192000 15.89 20241129 1.39 N 298020 5000 216 억 741854 N N 38 N 00 N
3 20241210 151054 55 40.00 KOSPI200 화학 N N N Y 40 N 219500 13500 2 6.55 5283007500 24348 108.57 207500 221000 207500 267500 144500 206000 216979.12 17.14 0 8638 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9499 10.19 0.74 12 0.56 21535.00 295216.00 421500 20240517 -47.92 192000 20241129 14.32 421500 -47.92 20240517 192000 14.32 20241129 421500 -47.92 20240517 192000 14.32 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
4 20241210 141054 55 40.00 KOSPI200 화학 N N N Y 40 N 219500 13500 2 6.55 4399527000 20323 90.62 207500 221000 207500 267500 144500 206000 216480.19 17.14 0 7431 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9499 10.19 0.74 12 0.47 21535.00 295216.00 421500 20240517 -47.92 192000 20241129 14.32 421500 -47.92 20240517 192000 14.32 20241129 421500 -47.92 20240517 192000 14.32 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
5 20241210 131055 55 40.00 KOSPI200 화학 N N N Y 40 N 219000 13000 2 6.31 3317135500 15400 68.67 207500 219500 207500 267500 144500 206000 215398.41 17.14 0 6382 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9478 10.17 0.74 12 0.36 21535.00 295216.00 421500 20240517 -48.04 192000 20241129 14.06 421500 -48.04 20240517 192000 14.06 20241129 421500 -48.04 20240517 192000 14.06 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
6 20241210 121054 55 40.00 KOSPI200 화학 N N N Y 40 N 216500 10500 2 5.10 2815860000 13098 58.41 207500 219500 207500 267500 144500 206000 214983.97 17.14 0 4846 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9369 10.05 0.73 12 0.30 21535.00 295216.00 421500 20240517 -48.64 192000 20241129 12.76 421500 -48.64 20240517 192000 12.76 20241129 421500 -48.64 20240517 192000 12.76 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
7 20241210 111053 55 40.00 KOSPI200 화학 N N N Y 40 N 218500 12500 2 6.07 2463463500 11480 51.19 207500 219500 207500 267500 144500 206000 214587.41 17.14 0 3703 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9456 10.15 0.74 12 0.27 21535.00 295216.00 421500 20240517 -48.16 192000 20241129 13.80 421500 -48.16 20240517 192000 13.80 20241129 421500 -48.16 20240517 192000 13.80 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
8 20241210 101054 55 40.00 KOSPI200 화학 N N N Y 40 N 215000 9000 2 4.37 1485209500 6979 31.12 207500 215500 207500 267500 144500 206000 212811.22 17.14 0 1360 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9305 9.98 0.73 12 0.16 21535.00 295216.00 421500 20240517 -48.99 192000 20241129 11.98 421500 -48.99 20240517 192000 11.98 20241129 421500 -48.99 20240517 192000 11.98 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
9 20241210 091101 55 40.00 KOSPI200 화학 N N N Y 40 N 212000 6000 2 2.91 487712500 2311 10.31 207500 213500 207500 267500 144500 206000 211039.59 17.14 0 378 219000 212500 209000 202500 199000 210750 200750 216 61500 5000 156560 500 1 4327682 9175 9.84 0.72 12 0.05 21535.00 295216.00 421500 20240517 -49.70 192000 20241129 10.42 421500 -49.70 20240517 192000 10.42 20241129 421500 -49.70 20240517 192000 10.42 20241129 1.39 N 298020 5000 216 억 741854 N N 13 N 00 N
10 20241209 161050 55 40.00 KOSPI200 화학 N N N Y 40 N 206000 -12000 5 -5.50 4639817500 22242 84.85 211500 215500 205500 283000 153000 218000 208613.13 17.25 0 5272 228000 223000 217500 212500 207000 220250 209750 216 65000 5000 165680 500 1 4327682 8915 9.57 0.70 12 0.51 21535.00 295216.00 421500 20240517 -51.13 192000 20241129 7.29 421500 -51.13 20240517 192000 7.29 20241129 421500 -51.13 20240517 192000 7.29 20241129 1.37 N 298020 5000 216 억 746589 N N 13 N 00 N
11 20241209 151052 55 40.00 KOSPI200 화학 N N N Y 40 N 206000 -12000 5 -5.50 4176592500 19996 76.29 211500 215500 205500 283000 153000 218000 208871.40 17.25 0 4243 228000 223000 217500 212500 207000 220250 209750 216 65000 5000 165680 500 1 4327682 8915 9.57 0.70 12 0.46 21535.00 295216.00 421500 20240517 -51.13 192000 20241129 7.29 421500 -51.13 20240517 192000 7.29 20241129 421500 -51.13 20240517 192000 7.29 20241129 1.37 N 298020 5000 216 억 746589 N N 91 N 00 N
12 20241209 141052 55 40.00 KOSPI200 화학 N N N Y 40 N 207000 -11000 5 -5.05 3765496000 18010 68.71 211500 215500 205500 283000 153000 218000 209078.07 17.25 0 4049 228000 223000 217500 212500 207000 220250 209750 216 65000 5000 165680 500 1 4327682 8958 9.61 0.70 12 0.42 21535.00 295216.00 421500 20240517 -50.89 192000 20241129 7.81 421500 -50.89 20240517 192000 7.81 20241129 421500 -50.89 20240517 192000 7.81 20241129 1.37 N 298020 5000 216 억 746589 N N 91 N 00 N