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
457190/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
20241210,161255,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30900,1800,2,6.19,5110827550,167998,52.14,29350,31100,29350,37800,20400,29100,30417.43,6.82,0,40693,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9334,-137.95,8.58,12,0.56,-224.00,3601.00,81400,20240318,-62.04,26700,20240805,15.73,81400,-62.04,20240318,26700,15.73,20240805,407000,-92.41,20240318,26700,15.73,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,669,N,00,N
20241210,151257,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30850,1750,2,6.01,4890668650,160865,49.92,29350,31100,29350,37800,20400,29100,30402.32,6.82,0,38413,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9319,-137.72,8.57,12,0.53,-224.00,3601.00,81400,20240318,-62.10,26700,20240805,15.54,81400,-62.10,20240318,26700,15.54,20240805,407000,-92.42,20240318,26700,15.54,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,141257,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30950,1850,2,6.36,4475396200,147406,45.75,29350,31100,29350,37800,20400,29100,30361.02,6.82,0,32836,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9349,-138.17,8.59,12,0.49,-224.00,3601.00,81400,20240318,-61.98,26700,20240805,15.92,81400,-61.98,20240318,26700,15.92,20240805,407000,-92.40,20240318,26700,15.92,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,131259,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31050,1950,2,6.70,4096175150,135161,41.95,29350,31050,29350,37800,20400,29100,30305.90,6.82,0,32708,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9380,-138.62,8.62,12,0.45,-224.00,3601.00,81400,20240318,-61.86,26700,20240805,16.29,81400,-61.86,20240318,26700,16.29,20240805,407000,-92.37,20240318,26700,16.29,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,121255,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,1300,2,4.47,3161692050,104771,32.51,29350,30600,29350,37800,20400,29100,30177.17,6.82,0,24933,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9183,-135.71,8.44,12,0.35,-224.00,3601.00,81400,20240318,-62.65,26700,20240805,13.86,81400,-62.65,20240318,26700,13.86,20240805,407000,-92.53,20240318,26700,13.86,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,111256,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,1400,2,4.81,2787487950,92500,28.71,29350,30600,29350,37800,20400,29100,30135.00,6.82,0,23748,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9214,-136.16,8.47,12,0.31,-224.00,3601.00,81400,20240318,-62.53,26700,20240805,14.23,81400,-62.53,20240318,26700,14.23,20240805,407000,-92.51,20240318,26700,14.23,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,101257,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30350,1250,2,4.30,2100053750,69933,21.70,29350,30500,29350,37800,20400,29100,30029.51,6.82,0,22497,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9168,-135.49,8.43,12,0.23,-224.00,3601.00,81400,20240318,-62.71,26700,20240805,13.67,81400,-62.71,20240318,26700,13.67,20240805,407000,-92.54,20240318,26700,13.67,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241210,091305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30200,1100,2,3.78,965457900,32483,10.08,29350,30200,29350,37800,20400,29100,29721.94,6.82,0,14271,30866,29982,29516,28632,28166,29750,28400,302,8700,1000,20370,50,1,30208280,9123,-134.82,8.39,12,0.11,-224.00,3601.00,81400,20240318,-62.90,26700,20240805,13.11,81400,-62.90,20240318,26700,13.11,20240805,407000,-92.58,20240318,26700,13.11,20240805,1.47,N,457190,1000,302 억,,2058776,N,N,427,N,00,N
20241209,161252,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29100,-2050,5,-6.58,8935834700,301406,106.98,30050,30400,29050,40450,21850,31150,29649.09,6.85,0,-2434,32583,31866,30833,30116,29083,32225,30475,302,9300,1000,21800,50,1,30208280,8791,-129.91,8.08,12,1.00,-224.00,3601.00,81400,20240318,-64.25,26700,20240805,8.99,81400,-64.25,20240318,26700,8.99,20240805,407000,-92.85,20240318,26700,8.99,20240805,1.56,N,457190,1000,302 억,,2068189,N,N,427,N,00,N
20241209,151255,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29150,-2000,5,-6.42,8312578700,280007,99.38,30050,30400,29050,40450,21850,31150,29686.52,6.85,0,-8478,32583,31866,30833,30116,29083,32225,30475,302,9300,1000,21800,50,1,30208280,8806,-130.13,8.09,12,0.93,-224.00,3601.00,81400,20240318,-64.19,26700,20240805,9.18,81400,-64.19,20240318,26700,9.18,20240805,407000,-92.84,20240318,26700,9.18,20240805,1.56,N,457190,1000,302 억,,2068189,N,N,1169,N,00,N
20241209,141252,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29350,-1800,5,-5.78,7139713350,239955,85.17,30050,30400,29050,40450,21850,31150,29753.80,6.85,0,-16534,32583,31866,30833,30116,29083,32225,30475,302,9300,1000,21800,50,1,30208280,8866,-131.03,8.15,12,0.79,-224.00,3601.00,81400,20240318,-63.94,26700,20240805,9.93,81400,-63.94,20240318,26700,9.93,20240805,407000,-92.79,20240318,26700,9.93,20240805,1.56,N,457190,1000,302 억,,2068189,N,N,1169,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 161255 57 100.00 KOSPI200 화학 N N N N N 30900 1800 2 6.19 5110827550 167998 52.14 29350 31100 29350 37800 20400 29100 30417.43 6.82 0 40693 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9334 -137.95 8.58 12 0.56 -224.00 3601.00 81400 20240318 -62.04 26700 20240805 15.73 81400 -62.04 20240318 26700 15.73 20240805 407000 -92.41 20240318 26700 15.73 20240805 1.47 N 457190 1000 302 억 2058776 N N 669 N 00 N
3 20241210 151257 57 100.00 KOSPI200 화학 N N N N N 30850 1750 2 6.01 4890668650 160865 49.92 29350 31100 29350 37800 20400 29100 30402.32 6.82 0 38413 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9319 -137.72 8.57 12 0.53 -224.00 3601.00 81400 20240318 -62.10 26700 20240805 15.54 81400 -62.10 20240318 26700 15.54 20240805 407000 -92.42 20240318 26700 15.54 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
4 20241210 141257 57 100.00 KOSPI200 화학 N N N N N 30950 1850 2 6.36 4475396200 147406 45.75 29350 31100 29350 37800 20400 29100 30361.02 6.82 0 32836 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9349 -138.17 8.59 12 0.49 -224.00 3601.00 81400 20240318 -61.98 26700 20240805 15.92 81400 -61.98 20240318 26700 15.92 20240805 407000 -92.40 20240318 26700 15.92 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
5 20241210 131259 57 100.00 KOSPI200 화학 N N N N N 31050 1950 2 6.70 4096175150 135161 41.95 29350 31050 29350 37800 20400 29100 30305.90 6.82 0 32708 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9380 -138.62 8.62 12 0.45 -224.00 3601.00 81400 20240318 -61.86 26700 20240805 16.29 81400 -61.86 20240318 26700 16.29 20240805 407000 -92.37 20240318 26700 16.29 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
6 20241210 121255 57 100.00 KOSPI200 화학 N N N N N 30400 1300 2 4.47 3161692050 104771 32.51 29350 30600 29350 37800 20400 29100 30177.17 6.82 0 24933 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9183 -135.71 8.44 12 0.35 -224.00 3601.00 81400 20240318 -62.65 26700 20240805 13.86 81400 -62.65 20240318 26700 13.86 20240805 407000 -92.53 20240318 26700 13.86 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
7 20241210 111256 57 100.00 KOSPI200 화학 N N N N N 30500 1400 2 4.81 2787487950 92500 28.71 29350 30600 29350 37800 20400 29100 30135.00 6.82 0 23748 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9214 -136.16 8.47 12 0.31 -224.00 3601.00 81400 20240318 -62.53 26700 20240805 14.23 81400 -62.53 20240318 26700 14.23 20240805 407000 -92.51 20240318 26700 14.23 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
8 20241210 101257 57 100.00 KOSPI200 화학 N N N N N 30350 1250 2 4.30 2100053750 69933 21.70 29350 30500 29350 37800 20400 29100 30029.51 6.82 0 22497 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9168 -135.49 8.43 12 0.23 -224.00 3601.00 81400 20240318 -62.71 26700 20240805 13.67 81400 -62.71 20240318 26700 13.67 20240805 407000 -92.54 20240318 26700 13.67 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
9 20241210 091305 57 100.00 KOSPI200 화학 N N N N N 30200 1100 2 3.78 965457900 32483 10.08 29350 30200 29350 37800 20400 29100 29721.94 6.82 0 14271 30866 29982 29516 28632 28166 29750 28400 302 8700 1000 20370 50 1 30208280 9123 -134.82 8.39 12 0.11 -224.00 3601.00 81400 20240318 -62.90 26700 20240805 13.11 81400 -62.90 20240318 26700 13.11 20240805 407000 -92.58 20240318 26700 13.11 20240805 1.47 N 457190 1000 302 억 2058776 N N 427 N 00 N
10 20241209 161252 57 100.00 KOSPI200 화학 N N N N N 29100 -2050 5 -6.58 8935834700 301406 106.98 30050 30400 29050 40450 21850 31150 29649.09 6.85 0 -2434 32583 31866 30833 30116 29083 32225 30475 302 9300 1000 21800 50 1 30208280 8791 -129.91 8.08 12 1.00 -224.00 3601.00 81400 20240318 -64.25 26700 20240805 8.99 81400 -64.25 20240318 26700 8.99 20240805 407000 -92.85 20240318 26700 8.99 20240805 1.56 N 457190 1000 302 억 2068189 N N 427 N 00 N
11 20241209 151255 57 100.00 KOSPI200 화학 N N N N N 29150 -2000 5 -6.42 8312578700 280007 99.38 30050 30400 29050 40450 21850 31150 29686.52 6.85 0 -8478 32583 31866 30833 30116 29083 32225 30475 302 9300 1000 21800 50 1 30208280 8806 -130.13 8.09 12 0.93 -224.00 3601.00 81400 20240318 -64.19 26700 20240805 9.18 81400 -64.19 20240318 26700 9.18 20240805 407000 -92.84 20240318 26700 9.18 20240805 1.56 N 457190 1000 302 억 2068189 N N 1169 N 00 N
12 20241209 141252 57 100.00 KOSPI200 화학 N N N N N 29350 -1800 5 -5.78 7139713350 239955 85.17 30050 30400 29050 40450 21850 31150 29753.80 6.85 0 -16534 32583 31866 30833 30116 29083 32225 30475 302 9300 1000 21800 50 1 30208280 8866 -131.03 8.15 12 0.79 -224.00 3601.00 81400 20240318 -63.94 26700 20240805 9.93 81400 -63.94 20240318 26700 9.93 20240805 407000 -92.79 20240318 26700 9.93 20240805 1.56 N 457190 1000 302 억 2068189 N N 1169 N 00 N