ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2961 top30,price

Browse Source
This commit is contained in:
ened
2024-12-05 18:14:03 +09:00
parent e30e5d28e8
commit c945b6799b
2961 changed files with 31935 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20241205,160300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,-90,5,-2.54,787162890,226755,43.28,3530,3540,3440,4605,2485,3545,3471.45,0.57,0,-23100,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1205,8.17,0.58,12,0.65,423.00,5944.00,5100,20240604,-32.25,3430,20240805,0.73,5100,-32.25,20240604,3430,0.73,20240805,5100,-32.25,20240604,3430,0.73,20240805,2.51,N,014530,500,174 억,,199284,N,N,1,N,00,N
20241205,150302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3450,-95,5,-2.68,722314885,207935,39.69,3530,3540,3440,4605,2485,3545,3473.75,0.57,0,-18530,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1203,8.16,0.58,12,0.60,423.00,5944.00,5100,20240604,-32.35,3430,20240805,0.58,5100,-32.35,20240604,3430,0.58,20240805,5100,-32.35,20240604,3430,0.58,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,140301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,-85,5,-2.40,598889765,172185,32.86,3530,3540,3440,4605,2485,3545,3478.18,0.57,0,-18361,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1206,8.18,0.58,12,0.49,423.00,5944.00,5100,20240604,-32.16,3430,20240805,0.87,5100,-32.16,20240604,3430,0.87,20240805,5100,-32.16,20240604,3430,0.87,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,130301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3470,-75,5,-2.12,481355945,138176,26.37,3530,3540,3465,4605,2485,3545,3483.64,0.57,0,-18368,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1210,8.20,0.58,12,0.40,423.00,5944.00,5100,20240604,-31.96,3430,20240805,1.17,5100,-31.96,20240604,3430,1.17,20240805,5100,-31.96,20240604,3430,1.17,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,120301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3485,-60,5,-1.69,430926700,123649,23.60,3530,3540,3465,4605,2485,3545,3485.08,0.57,0,-17753,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1215,8.24,0.59,12,0.35,423.00,5944.00,5100,20240604,-31.67,3430,20240805,1.60,5100,-31.67,20240604,3430,1.60,20240805,5100,-31.67,20240604,3430,1.60,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,110300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3490,-55,5,-1.55,376758160,108049,20.62,3530,3540,3465,4605,2485,3545,3486.92,0.57,0,-17457,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1217,8.25,0.59,12,0.31,423.00,5944.00,5100,20240604,-31.57,3430,20240805,1.75,5100,-31.57,20240604,3430,1.75,20240805,5100,-31.57,20240604,3430,1.75,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,100259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,-70,5,-1.97,300614650,86110,16.44,3530,3540,3465,4605,2485,3545,3491.05,0.57,0,-17376,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1212,8.22,0.58,12,0.25,423.00,5944.00,5100,20240604,-31.86,3430,20240805,1.31,5100,-31.86,20240604,3430,1.31,20240805,5100,-31.86,20240604,3430,1.31,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241205,090301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3495,-50,5,-1.41,53864875,15313,2.92,3530,3540,3490,4605,2485,3545,3517.59,0.57,0,3061,3755,3650,3565,3460,3375,3702,3512,174,1060,500,2190,5,1,34869420,1219,8.26,0.59,12,0.04,423.00,5944.00,5100,20240604,-31.47,3430,20240805,1.90,5100,-31.47,20240604,3430,1.90,20240805,5100,-31.47,20240604,3430,1.90,20240805,2.51,N,014530,500,174 억,,199284,N,N,0,N,00,N
20241204,160257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3545,45,2,1.29,1835990915,515270,654.88,3485,3670,3480,4550,2450,3500,3563.35,0.61,0,-21935,3540,3520,3505,3485,3470,3530,3495,174,1050,500,2170,5,1,34869420,1236,8.38,0.60,12,1.48,423.00,5944.00,5100,20240604,-30.49,3430,20240805,3.35,5100,-30.49,20240604,3430,3.35,20240805,5100,-30.49,20240604,3430,3.35,20240805,2.45,N,014530,500,174 억,,213427,N,N,0,N,00,N
20241204,150258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3570,70,2,2.00,1776766370,498599,633.69,3485,3670,3480,4550,2450,3500,3563.70,0.61,0,-21199,3540,3520,3505,3485,3470,3530,3495,174,1050,500,2170,5,1,34869420,1245,8.44,0.60,12,1.43,423.00,5944.00,5100,20240604,-30.00,3430,20240805,4.08,5100,-30.00,20240604,3430,4.08,20240805,5100,-30.00,20240604,3430,4.08,20240805,2.45,N,014530,500,174 억,,213427,N,N,0,N,00,N
20241204,140257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3580,80,2,2.29,1604196760,450142,572.10,3485,3670,3480,4550,2450,3500,3563.96,0.61,0,-11480,3540,3520,3505,3485,3470,3530,3495,174,1050,500,2170,5,1,34869420,1248,8.46,0.60,12,1.29,423.00,5944.00,5100,20240604,-29.80,3430,20240805,4.37,5100,-29.80,20240604,3430,4.37,20240805,5100,-29.80,20240604,3430,4.37,20240805,2.45,N,014530,500,174 억,,213427,N,N,0,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 20241205 160300 55 60.00 KOSPI 화학 N N N Y 60 N 3455 -90 5 -2.54 787162890 226755 43.28 3530 3540 3440 4605 2485 3545 3471.45 0.57 0 -23100 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1205 8.17 0.58 12 0.65 423.00 5944.00 5100 20240604 -32.25 3430 20240805 0.73 5100 -32.25 20240604 3430 0.73 20240805 5100 -32.25 20240604 3430 0.73 20240805 2.51 N 014530 500 174 억 199284 N N 1 N 00 N
3 20241205 150302 55 60.00 KOSPI 화학 N N N Y 60 N 3450 -95 5 -2.68 722314885 207935 39.69 3530 3540 3440 4605 2485 3545 3473.75 0.57 0 -18530 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1203 8.16 0.58 12 0.60 423.00 5944.00 5100 20240604 -32.35 3430 20240805 0.58 5100 -32.35 20240604 3430 0.58 20240805 5100 -32.35 20240604 3430 0.58 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
4 20241205 140301 55 60.00 KOSPI 화학 N N N Y 60 N 3460 -85 5 -2.40 598889765 172185 32.86 3530 3540 3440 4605 2485 3545 3478.18 0.57 0 -18361 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1206 8.18 0.58 12 0.49 423.00 5944.00 5100 20240604 -32.16 3430 20240805 0.87 5100 -32.16 20240604 3430 0.87 20240805 5100 -32.16 20240604 3430 0.87 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
5 20241205 130301 55 60.00 KOSPI 화학 N N N Y 60 N 3470 -75 5 -2.12 481355945 138176 26.37 3530 3540 3465 4605 2485 3545 3483.64 0.57 0 -18368 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1210 8.20 0.58 12 0.40 423.00 5944.00 5100 20240604 -31.96 3430 20240805 1.17 5100 -31.96 20240604 3430 1.17 20240805 5100 -31.96 20240604 3430 1.17 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
6 20241205 120301 55 60.00 KOSPI 화학 N N N Y 60 N 3485 -60 5 -1.69 430926700 123649 23.60 3530 3540 3465 4605 2485 3545 3485.08 0.57 0 -17753 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1215 8.24 0.59 12 0.35 423.00 5944.00 5100 20240604 -31.67 3430 20240805 1.60 5100 -31.67 20240604 3430 1.60 20240805 5100 -31.67 20240604 3430 1.60 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
7 20241205 110300 55 60.00 KOSPI 화학 N N N Y 60 N 3490 -55 5 -1.55 376758160 108049 20.62 3530 3540 3465 4605 2485 3545 3486.92 0.57 0 -17457 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1217 8.25 0.59 12 0.31 423.00 5944.00 5100 20240604 -31.57 3430 20240805 1.75 5100 -31.57 20240604 3430 1.75 20240805 5100 -31.57 20240604 3430 1.75 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
8 20241205 100259 55 60.00 KOSPI 화학 N N N Y 60 N 3475 -70 5 -1.97 300614650 86110 16.44 3530 3540 3465 4605 2485 3545 3491.05 0.57 0 -17376 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1212 8.22 0.58 12 0.25 423.00 5944.00 5100 20240604 -31.86 3430 20240805 1.31 5100 -31.86 20240604 3430 1.31 20240805 5100 -31.86 20240604 3430 1.31 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
9 20241205 090301 55 60.00 KOSPI 화학 N N N Y 60 N 3495 -50 5 -1.41 53864875 15313 2.92 3530 3540 3490 4605 2485 3545 3517.59 0.57 0 3061 3755 3650 3565 3460 3375 3702 3512 174 1060 500 2190 5 1 34869420 1219 8.26 0.59 12 0.04 423.00 5944.00 5100 20240604 -31.47 3430 20240805 1.90 5100 -31.47 20240604 3430 1.90 20240805 5100 -31.47 20240604 3430 1.90 20240805 2.51 N 014530 500 174 억 199284 N N 0 N 00 N
10 20241204 160257 55 60.00 KOSPI 화학 N N N Y 60 N 3545 45 2 1.29 1835990915 515270 654.88 3485 3670 3480 4550 2450 3500 3563.35 0.61 0 -21935 3540 3520 3505 3485 3470 3530 3495 174 1050 500 2170 5 1 34869420 1236 8.38 0.60 12 1.48 423.00 5944.00 5100 20240604 -30.49 3430 20240805 3.35 5100 -30.49 20240604 3430 3.35 20240805 5100 -30.49 20240604 3430 3.35 20240805 2.45 N 014530 500 174 억 213427 N N 0 N 00 N
11 20241204 150258 55 60.00 KOSPI 화학 N N N Y 60 N 3570 70 2 2.00 1776766370 498599 633.69 3485 3670 3480 4550 2450 3500 3563.70 0.61 0 -21199 3540 3520 3505 3485 3470 3530 3495 174 1050 500 2170 5 1 34869420 1245 8.44 0.60 12 1.43 423.00 5944.00 5100 20240604 -30.00 3430 20240805 4.08 5100 -30.00 20240604 3430 4.08 20240805 5100 -30.00 20240604 3430 4.08 20240805 2.45 N 014530 500 174 억 213427 N N 0 N 00 N
12 20241204 140257 55 60.00 KOSPI 화학 N N N Y 60 N 3580 80 2 2.29 1604196760 450142 572.10 3485 3670 3480 4550 2450 3500 3563.96 0.61 0 -11480 3540 3520 3505 3485 3470 3530 3495 174 1050 500 2170 5 1 34869420 1248 8.46 0.60 12 1.29 423.00 5944.00 5100 20240604 -29.80 3430 20240805 4.37 5100 -29.80 20240604 3430 4.37 20240805 5100 -29.80 20240604 3430 4.37 20240805 2.45 N 014530 500 174 억 213427 N N 0 N 00 N