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
298050/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
20241210,161052,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,13900,2,8.35,2933220800,16642,96.44,166600,181000,166600,216000,116600,166500,176245.70,12.02,0,7976,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8082,22.73,1.19,12,0.37,7936.00,151692.00,425000,20231226,-57.55,166500,20241209,8.35,408500,-55.84,20240103,166500,8.35,20241209,425000,-57.55,20231226,166500,8.35,20241209,1.08,N,298050,5000,223 억,,538391,N,N,41,N,00,N
20241210,151054,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,13900,2,8.35,2751004400,15631,90.58,166600,181000,166600,216000,116600,166500,175997.31,12.02,0,7655,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8082,22.73,1.19,12,0.35,7936.00,151692.00,425000,20231226,-57.55,166500,20241209,8.35,408500,-55.84,20240103,166500,8.35,20241209,425000,-57.55,20231226,166500,8.35,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,141054,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180200,13700,2,8.23,2535746500,14436,83.65,166600,181000,166600,216000,116600,166500,175655.01,12.02,0,7283,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8073,22.71,1.19,12,0.32,7936.00,151692.00,425000,20231226,-57.60,166500,20241209,8.23,408500,-55.89,20240103,166500,8.23,20241209,425000,-57.60,20231226,166500,8.23,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,131055,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179400,12900,2,7.75,2219652400,12682,73.49,166600,179500,166600,216000,116600,166500,175024.52,12.02,0,6286,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8037,22.61,1.18,12,0.28,7936.00,151692.00,425000,20231226,-57.79,166500,20241209,7.75,408500,-56.08,20240103,166500,7.75,20241209,425000,-57.79,20231226,166500,7.75,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,121054,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179400,12900,2,7.75,2023643500,11585,67.13,166600,179500,166600,216000,116600,166500,174678.61,12.02,0,5618,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8037,22.61,1.18,12,0.26,7936.00,151692.00,425000,20231226,-57.79,166500,20241209,7.75,408500,-56.08,20240103,166500,7.75,20241209,425000,-57.79,20231226,166500,7.75,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,111054,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178700,12200,2,7.33,1680488900,9668,56.02,166600,179000,166600,216000,116600,166500,173820.46,12.02,0,5727,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,8006,22.52,1.18,12,0.22,7936.00,151692.00,425000,20231226,-57.95,166500,20241209,7.33,408500,-56.25,20240103,166500,7.33,20241209,425000,-57.95,20231226,166500,7.33,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,101054,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174000,7500,2,4.50,1133816400,6573,38.09,166600,174300,166600,216000,116600,166500,172496.94,12.02,0,3857,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,7795,21.93,1.15,12,0.15,7936.00,151692.00,425000,20231226,-59.06,166500,20241209,4.50,408500,-57.41,20240103,166500,4.50,20241209,425000,-59.06,20231226,166500,4.50,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241210,091102,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,172700,6200,2,3.72,396060100,2313,13.40,166600,172800,166600,216000,116600,166500,171234.26,12.02,0,1428,175033,170766,168633,164366,162233,169700,163300,224,49500,5000,126540,100,1,4479948,7737,21.76,1.14,12,0.05,7936.00,151692.00,425000,20231226,-59.36,166500,20241209,3.72,408500,-57.72,20240103,166500,3.72,20241209,425000,-59.36,20231226,166500,3.72,20241209,1.08,N,298050,5000,223 억,,538391,N,N,15,N,00,N
20241209,161051,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,166500,-9500,5,-5.40,2892399500,17122,92.02,172900,172900,166500,228500,123200,176000,168933.38,12.36,0,-2954,187733,181866,176833,170966,165933,179350,168450,224,52500,5000,133760,100,1,4479948,7459,20.98,1.10,12,0.38,7936.00,151692.00,425000,20231226,-60.82,166500,20241209,0.00,408500,-59.24,20240103,166500,0.00,20241209,425000,-60.82,20231226,166500,0.00,20241209,1.09,N,298050,5000,223 억,,553606,N,N,15,N,00,N
20241209,151052,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,167300,-8700,5,-4.94,2658171300,15717,84.47,172900,172900,167100,228500,123200,176000,169127.14,12.36,0,-2883,187733,181866,176833,170966,165933,179350,168450,224,52500,5000,133760,100,1,4479948,7495,21.08,1.10,12,0.35,7936.00,151692.00,425000,20231226,-60.64,167100,20241209,0.12,408500,-59.05,20240103,167100,0.12,20241209,425000,-60.64,20231226,167100,0.12,20241209,1.09,N,298050,5000,223 억,,553606,N,N,82,N,00,N
20241209,141053,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,168600,-7400,5,-4.20,2065557500,12189,65.51,172900,172900,168300,228500,123200,176000,169460.78,12.36,0,-2383,187733,181866,176833,170966,165933,179350,168450,224,52500,5000,133760,100,1,4479948,7553,21.24,1.11,12,0.27,7936.00,151692.00,425000,20231226,-60.33,168300,20241209,0.18,408500,-58.73,20240103,168300,0.18,20241209,425000,-60.33,20231226,168300,0.18,20241209,1.09,N,298050,5000,223 억,,553606,N,N,82,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 161052 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 13900 2 8.35 2933220800 16642 96.44 166600 181000 166600 216000 116600 166500 176245.70 12.02 0 7976 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8082 22.73 1.19 12 0.37 7936.00 151692.00 425000 20231226 -57.55 166500 20241209 8.35 408500 -55.84 20240103 166500 8.35 20241209 425000 -57.55 20231226 166500 8.35 20241209 1.08 N 298050 5000 223 억 538391 N N 41 N 00 N
3 20241210 151054 55 60.00 KOSPI200 화학 N N N Y 60 N 180400 13900 2 8.35 2751004400 15631 90.58 166600 181000 166600 216000 116600 166500 175997.31 12.02 0 7655 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8082 22.73 1.19 12 0.35 7936.00 151692.00 425000 20231226 -57.55 166500 20241209 8.35 408500 -55.84 20240103 166500 8.35 20241209 425000 -57.55 20231226 166500 8.35 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
4 20241210 141054 55 60.00 KOSPI200 화학 N N N Y 60 N 180200 13700 2 8.23 2535746500 14436 83.65 166600 181000 166600 216000 116600 166500 175655.01 12.02 0 7283 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8073 22.71 1.19 12 0.32 7936.00 151692.00 425000 20231226 -57.60 166500 20241209 8.23 408500 -55.89 20240103 166500 8.23 20241209 425000 -57.60 20231226 166500 8.23 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
5 20241210 131055 55 60.00 KOSPI200 화학 N N N Y 60 N 179400 12900 2 7.75 2219652400 12682 73.49 166600 179500 166600 216000 116600 166500 175024.52 12.02 0 6286 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8037 22.61 1.18 12 0.28 7936.00 151692.00 425000 20231226 -57.79 166500 20241209 7.75 408500 -56.08 20240103 166500 7.75 20241209 425000 -57.79 20231226 166500 7.75 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
6 20241210 121054 55 60.00 KOSPI200 화학 N N N Y 60 N 179400 12900 2 7.75 2023643500 11585 67.13 166600 179500 166600 216000 116600 166500 174678.61 12.02 0 5618 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8037 22.61 1.18 12 0.26 7936.00 151692.00 425000 20231226 -57.79 166500 20241209 7.75 408500 -56.08 20240103 166500 7.75 20241209 425000 -57.79 20231226 166500 7.75 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
7 20241210 111054 55 60.00 KOSPI200 화학 N N N Y 60 N 178700 12200 2 7.33 1680488900 9668 56.02 166600 179000 166600 216000 116600 166500 173820.46 12.02 0 5727 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 8006 22.52 1.18 12 0.22 7936.00 151692.00 425000 20231226 -57.95 166500 20241209 7.33 408500 -56.25 20240103 166500 7.33 20241209 425000 -57.95 20231226 166500 7.33 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
8 20241210 101054 55 60.00 KOSPI200 화학 N N N Y 60 N 174000 7500 2 4.50 1133816400 6573 38.09 166600 174300 166600 216000 116600 166500 172496.94 12.02 0 3857 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 7795 21.93 1.15 12 0.15 7936.00 151692.00 425000 20231226 -59.06 166500 20241209 4.50 408500 -57.41 20240103 166500 4.50 20241209 425000 -59.06 20231226 166500 4.50 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
9 20241210 091102 55 60.00 KOSPI200 화학 N N N Y 60 N 172700 6200 2 3.72 396060100 2313 13.40 166600 172800 166600 216000 116600 166500 171234.26 12.02 0 1428 175033 170766 168633 164366 162233 169700 163300 224 49500 5000 126540 100 1 4479948 7737 21.76 1.14 12 0.05 7936.00 151692.00 425000 20231226 -59.36 166500 20241209 3.72 408500 -57.72 20240103 166500 3.72 20241209 425000 -59.36 20231226 166500 3.72 20241209 1.08 N 298050 5000 223 억 538391 N N 15 N 00 N
10 20241209 161051 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 166500 -9500 5 -5.40 2892399500 17122 92.02 172900 172900 166500 228500 123200 176000 168933.38 12.36 0 -2954 187733 181866 176833 170966 165933 179350 168450 224 52500 5000 133760 100 1 4479948 7459 20.98 1.10 12 0.38 7936.00 151692.00 425000 20231226 -60.82 166500 20241209 0.00 408500 -59.24 20240103 166500 0.00 20241209 425000 -60.82 20231226 166500 0.00 20241209 1.09 N 298050 5000 223 억 553606 N N 15 N 00 N
11 20241209 151052 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 167300 -8700 5 -4.94 2658171300 15717 84.47 172900 172900 167100 228500 123200 176000 169127.14 12.36 0 -2883 187733 181866 176833 170966 165933 179350 168450 224 52500 5000 133760 100 1 4479948 7495 21.08 1.10 12 0.35 7936.00 151692.00 425000 20231226 -60.64 167100 20241209 0.12 408500 -59.05 20240103 167100 0.12 20241209 425000 -60.64 20231226 167100 0.12 20241209 1.09 N 298050 5000 223 억 553606 N N 82 N 00 N
12 20241209 141053 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 168600 -7400 5 -4.20 2065557500 12189 65.51 172900 172900 168300 228500 123200 176000 169460.78 12.36 0 -2383 187733 181866 176833 170966 165933 179350 168450 224 52500 5000 133760 100 1 4479948 7553 21.24 1.11 12 0.27 7936.00 151692.00 425000 20231226 -60.33 168300 20241209 0.18 408500 -58.73 20240103 168300 0.18 20241209 425000 -60.33 20231226 168300 0.18 20241209 1.09 N 298050 5000 223 억 553606 N N 82 N 00 N