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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 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
20241203,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,0,3,0.00,258742655,73894,32.72,3490,3525,3490,4550,2450,3500,3501.55,0.59,0,9482,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1220,8.27,0.59,12,0.21,423.00,5944.00,5100,20240604,-31.37,3430,20240805,2.04,5100,-31.37,20240604,3430,2.04,20240805,5100,-31.37,20240604,3430,2.04,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,5,2,0.14,201924050,57666,25.54,3490,3525,3490,4550,2450,3500,3501.61,0.59,0,10327,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1222,8.29,0.59,12,0.17,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,5,2,0.14,152137545,43453,19.24,3490,3525,3490,4550,2450,3500,3501.20,0.59,0,10327,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1222,8.29,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,5,2,0.14,126213880,36050,15.96,3490,3525,3490,4550,2450,3500,3501.08,0.59,0,10327,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1222,8.29,0.59,12,0.10,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,120319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,5,2,0.14,125505880,35848,15.87,3490,3525,3490,4550,2450,3500,3501.06,0.59,0,10306,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1222,8.29,0.59,12,0.10,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,110307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3510,10,2,0.29,108248525,30920,13.69,3490,3525,3490,4550,2450,3500,3500.92,0.59,0,10284,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1224,8.30,0.59,12,0.09,423.00,5944.00,5100,20240604,-31.18,3430,20240805,2.33,5100,-31.18,20240604,3430,2.33,20240805,5100,-31.18,20240604,3430,2.33,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,100301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3510,10,2,0.29,88453575,25273,11.19,3490,3525,3490,4550,2450,3500,3499.92,0.59,0,9950,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1224,8.30,0.59,12,0.07,423.00,5944.00,5100,20240604,-31.18,3430,20240805,2.33,5100,-31.18,20240604,3430,2.33,20240805,5100,-31.18,20240604,3430,2.33,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241203,090301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,5,2,0.14,37089620,10607,4.70,3490,3510,3490,4550,2450,3500,3496.71,0.59,0,6183,3610,3555,3525,3470,3440,3540,3455,174,1050,500,2170,5,1,34869420,1222,8.29,0.59,12,0.03,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.43,N,014530,500,174 억,,204035,N,N,0,N,00,N
20241202,160254,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,-80,5,-2.23,793370350,225654,164.54,3565,3580,3495,4650,2510,3580,3515.90,0.59,0,-12636,3663,3621,3593,3551,3523,3607,3537,174,1070,500,2210,5,1,34869420,1220,8.27,0.59,12,0.65,423.00,5944.00,5100,20240604,-31.37,3430,20240805,2.04,5100,-31.37,20240604,3430,2.04,20240805,5100,-31.37,20240604,3430,2.04,20240805,2.44,N,014530,500,174 억,,204306,N,N,0,N,00,N
20241202,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,-75,5,-2.09,773156485,219880,160.33,3565,3580,3495,4650,2510,3580,3516.27,0.59,0,-11906,3663,3621,3593,3551,3523,3607,3537,174,1070,500,2210,5,1,34869420,1222,8.29,0.59,12,0.63,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.44,N,014530,500,174 억,,204306,N,N,0,N,00,N
20241202,140304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,-75,5,-2.09,751963065,213826,155.92,3565,3580,3495,4650,2510,3580,3516.71,0.59,0,-11908,3663,3621,3593,3551,3523,3607,3537,174,1070,500,2210,5,1,34869420,1222,8.29,0.59,12,0.61,423.00,5944.00,5100,20240604,-31.27,3430,20240805,2.19,5100,-31.27,20240604,3430,2.19,20240805,5100,-31.27,20240604,3430,2.19,20240805,2.44,N,014530,500,174 억,,204306,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 20241203 160313 55 60.00 KOSPI 화학 N N N Y 60 N 3500 0 3 0.00 258742655 73894 32.72 3490 3525 3490 4550 2450 3500 3501.55 0.59 0 9482 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1220 8.27 0.59 12 0.21 423.00 5944.00 5100 20240604 -31.37 3430 20240805 2.04 5100 -31.37 20240604 3430 2.04 20240805 5100 -31.37 20240604 3430 2.04 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
3 20241203 150316 55 60.00 KOSPI 화학 N N N Y 60 N 3505 5 2 0.14 201924050 57666 25.54 3490 3525 3490 4550 2450 3500 3501.61 0.59 0 10327 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1222 8.29 0.59 12 0.17 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
4 20241203 140311 55 60.00 KOSPI 화학 N N N Y 60 N 3505 5 2 0.14 152137545 43453 19.24 3490 3525 3490 4550 2450 3500 3501.20 0.59 0 10327 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1222 8.29 0.59 12 0.12 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
5 20241203 130308 55 60.00 KOSPI 화학 N N N Y 60 N 3505 5 2 0.14 126213880 36050 15.96 3490 3525 3490 4550 2450 3500 3501.08 0.59 0 10327 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1222 8.29 0.59 12 0.10 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
6 20241203 120319 55 60.00 KOSPI 화학 N N N Y 60 N 3505 5 2 0.14 125505880 35848 15.87 3490 3525 3490 4550 2450 3500 3501.06 0.59 0 10306 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1222 8.29 0.59 12 0.10 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
7 20241203 110307 55 60.00 KOSPI 화학 N N N Y 60 N 3510 10 2 0.29 108248525 30920 13.69 3490 3525 3490 4550 2450 3500 3500.92 0.59 0 10284 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1224 8.30 0.59 12 0.09 423.00 5944.00 5100 20240604 -31.18 3430 20240805 2.33 5100 -31.18 20240604 3430 2.33 20240805 5100 -31.18 20240604 3430 2.33 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
8 20241203 100301 55 60.00 KOSPI 화학 N N N Y 60 N 3510 10 2 0.29 88453575 25273 11.19 3490 3525 3490 4550 2450 3500 3499.92 0.59 0 9950 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1224 8.30 0.59 12 0.07 423.00 5944.00 5100 20240604 -31.18 3430 20240805 2.33 5100 -31.18 20240604 3430 2.33 20240805 5100 -31.18 20240604 3430 2.33 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
9 20241203 090301 55 60.00 KOSPI 화학 N N N Y 60 N 3505 5 2 0.14 37089620 10607 4.70 3490 3510 3490 4550 2450 3500 3496.71 0.59 0 6183 3610 3555 3525 3470 3440 3540 3455 174 1050 500 2170 5 1 34869420 1222 8.29 0.59 12 0.03 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.43 N 014530 500 174 억 204035 N N 0 N 00 N
10 20241202 160254 55 60.00 KOSPI 화학 N N N Y 60 N 3500 -80 5 -2.23 793370350 225654 164.54 3565 3580 3495 4650 2510 3580 3515.90 0.59 0 -12636 3663 3621 3593 3551 3523 3607 3537 174 1070 500 2210 5 1 34869420 1220 8.27 0.59 12 0.65 423.00 5944.00 5100 20240604 -31.37 3430 20240805 2.04 5100 -31.37 20240604 3430 2.04 20240805 5100 -31.37 20240604 3430 2.04 20240805 2.44 N 014530 500 174 억 204306 N N 0 N 00 N
11 20241202 150314 55 60.00 KOSPI 화학 N N N Y 60 N 3505 -75 5 -2.09 773156485 219880 160.33 3565 3580 3495 4650 2510 3580 3516.27 0.59 0 -11906 3663 3621 3593 3551 3523 3607 3537 174 1070 500 2210 5 1 34869420 1222 8.29 0.59 12 0.63 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.44 N 014530 500 174 억 204306 N N 0 N 00 N
12 20241202 140304 55 60.00 KOSPI 화학 N N N Y 60 N 3505 -75 5 -2.09 751963065 213826 155.92 3565 3580 3495 4650 2510 3580 3516.71 0.59 0 -11908 3663 3621 3593 3551 3523 3607 3537 174 1070 500 2210 5 1 34869420 1222 8.29 0.59 12 0.61 423.00 5944.00 5100 20240604 -31.27 3430 20240805 2.19 5100 -31.27 20240604 3430 2.19 20240805 5100 -31.27 20240604 3430 2.19 20240805 2.44 N 014530 500 174 억 204306 N N 0 N 00 N