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
023450/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
20241203,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29550,-200,5,-0.67,2950550,100,2.50,30000,30000,29450,38650,20850,29750,29505.50,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1034,17.51,1.97,12,0.00,1688.00,15012.00,40000,20231215,-26.12,28100,20240305,5.16,37400,-20.99,20240527,28100,5.16,20240305,40000,-26.12,20231215,28100,5.16,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29500,-250,5,-0.84,2655500,90,2.25,30000,30000,29450,38650,20850,29750,29505.56,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1033,17.48,1.97,12,0.00,1688.00,15012.00,40000,20231215,-26.25,28100,20240305,4.98,37400,-21.12,20240527,28100,4.98,20240305,40000,-26.25,20231215,28100,4.98,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29450,-300,5,-1.01,1387600,47,1.17,30000,30000,29450,38650,20850,29750,29523.40,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1031,17.45,1.96,12,0.00,1688.00,15012.00,40000,20231215,-26.37,28100,20240305,4.80,37400,-21.26,20240527,28100,4.80,20240305,40000,-26.37,20231215,28100,4.80,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29550,-200,5,-0.67,945000,32,0.80,30000,30000,29450,38650,20850,29750,29531.25,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1034,17.51,1.97,12,0.00,1688.00,15012.00,40000,20231215,-26.12,28100,20240305,5.16,37400,-20.99,20240527,28100,5.16,20240305,40000,-26.12,20231215,28100,5.16,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,120350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29500,-250,5,-0.84,767700,26,0.65,30000,30000,29450,38650,20850,29750,29526.92,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1033,17.48,1.97,12,0.00,1688.00,15012.00,40000,20231215,-26.25,28100,20240305,4.98,37400,-21.12,20240527,28100,4.98,20240305,40000,-26.25,20231215,28100,4.98,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,110338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29500,-250,5,-0.84,442450,15,0.37,30000,30000,29450,38650,20850,29750,29496.67,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1033,17.48,1.97,12,0.00,1688.00,15012.00,40000,20231215,-26.25,28100,20240305,4.98,37400,-21.12,20240527,28100,4.98,20240305,40000,-26.25,20231215,28100,4.98,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,100330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29450,-300,5,-1.01,324500,11,0.27,30000,30000,29450,38650,20850,29750,29500.00,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1031,17.45,1.96,12,0.00,1688.00,15012.00,40000,20231215,-26.37,28100,20240305,4.80,37400,-21.26,20240527,28100,4.80,20240305,40000,-26.37,20231215,28100,4.80,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241203,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,250,2,0.84,30000,1,0.02,30000,30000,30000,38650,20850,29750,30000.00,0.04,0,0,30583,30166,29633,29216,28683,30375,29425,31,8900,500,21420,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1552,N,N,0,N,00,N
20241202,160320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29750,150,2,0.51,118065700,4003,145.94,29350,30050,29100,38450,20750,29600,29494.30,0.04,0,158,30366,29982,29516,29132,28666,30175,29325,31,8850,500,21310,50,1,3500000,1041,17.62,1.98,12,0.11,1688.00,15012.00,40000,20231215,-25.62,28100,20240305,5.87,37400,-20.45,20240527,28100,5.87,20240305,40000,-25.62,20231215,28100,5.87,20240305,0.09,N,023450,500,31 억,,1394,N,N,0,N,00,N
20241202,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29800,200,2,0.68,117405200,3981,145.13,29350,29800,29100,38450,20750,29600,29491.38,0.04,0,160,30366,29982,29516,29132,28666,30175,29325,31,8850,500,21310,50,1,3500000,1043,17.65,1.99,12,0.11,1688.00,15012.00,40000,20231215,-25.50,28100,20240305,6.05,37400,-20.32,20240527,28100,6.05,20240305,40000,-25.50,20231215,28100,6.05,20240305,0.09,N,023450,500,31 억,,1394,N,N,0,N,00,N
20241202,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29800,200,2,0.68,108465200,3681,134.20,29350,29800,29100,38450,20750,29600,29466.23,0.04,0,160,30366,29982,29516,29132,28666,30175,29325,31,8850,500,21310,50,1,3500000,1043,17.65,1.99,12,0.11,1688.00,15012.00,40000,20231215,-25.50,28100,20240305,6.05,37400,-20.32,20240527,28100,6.05,20240305,40000,-25.50,20231215,28100,6.05,20240305,0.09,N,023450,500,31 억,,1394,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 160343 57 100.00 KOSPI 화학 N N N N N 29550 -200 5 -0.67 2950550 100 2.50 30000 30000 29450 38650 20850 29750 29505.50 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1034 17.51 1.97 12 0.00 1688.00 15012.00 40000 20231215 -26.12 28100 20240305 5.16 37400 -20.99 20240527 28100 5.16 20240305 40000 -26.12 20231215 28100 5.16 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
3 20241203 150347 57 100.00 KOSPI 화학 N N N N N 29500 -250 5 -0.84 2655500 90 2.25 30000 30000 29450 38650 20850 29750 29505.56 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1033 17.48 1.97 12 0.00 1688.00 15012.00 40000 20231215 -26.25 28100 20240305 4.98 37400 -21.12 20240527 28100 4.98 20240305 40000 -26.25 20231215 28100 4.98 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
4 20241203 140340 57 100.00 KOSPI 화학 N N N N N 29450 -300 5 -1.01 1387600 47 1.17 30000 30000 29450 38650 20850 29750 29523.40 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1031 17.45 1.96 12 0.00 1688.00 15012.00 40000 20231215 -26.37 28100 20240305 4.80 37400 -21.26 20240527 28100 4.80 20240305 40000 -26.37 20231215 28100 4.80 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
5 20241203 130339 57 100.00 KOSPI 화학 N N N N N 29550 -200 5 -0.67 945000 32 0.80 30000 30000 29450 38650 20850 29750 29531.25 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1034 17.51 1.97 12 0.00 1688.00 15012.00 40000 20231215 -26.12 28100 20240305 5.16 37400 -20.99 20240527 28100 5.16 20240305 40000 -26.12 20231215 28100 5.16 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
6 20241203 120350 57 100.00 KOSPI 화학 N N N N N 29500 -250 5 -0.84 767700 26 0.65 30000 30000 29450 38650 20850 29750 29526.92 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1033 17.48 1.97 12 0.00 1688.00 15012.00 40000 20231215 -26.25 28100 20240305 4.98 37400 -21.12 20240527 28100 4.98 20240305 40000 -26.25 20231215 28100 4.98 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
7 20241203 110338 57 100.00 KOSPI 화학 N N N N N 29500 -250 5 -0.84 442450 15 0.37 30000 30000 29450 38650 20850 29750 29496.67 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1033 17.48 1.97 12 0.00 1688.00 15012.00 40000 20231215 -26.25 28100 20240305 4.98 37400 -21.12 20240527 28100 4.98 20240305 40000 -26.25 20231215 28100 4.98 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
8 20241203 100330 57 100.00 KOSPI 화학 N N N N N 29450 -300 5 -1.01 324500 11 0.27 30000 30000 29450 38650 20850 29750 29500.00 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1031 17.45 1.96 12 0.00 1688.00 15012.00 40000 20231215 -26.37 28100 20240305 4.80 37400 -21.26 20240527 28100 4.80 20240305 40000 -26.37 20231215 28100 4.80 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
9 20241203 090330 57 100.00 KOSPI 화학 N N N N N 30000 250 2 0.84 30000 1 0.02 30000 30000 30000 38650 20850 29750 30000.00 0.04 0 0 30583 30166 29633 29216 28683 30375 29425 31 8900 500 21420 50 1 3500000 1050 17.77 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.00 28100 20240305 6.76 37400 -19.79 20240527 28100 6.76 20240305 40000 -25.00 20231215 28100 6.76 20240305 0.09 N 023450 500 31 억 1552 N N 0 N 00 N
10 20241202 160320 57 100.00 KOSPI 화학 N N N N N 29750 150 2 0.51 118065700 4003 145.94 29350 30050 29100 38450 20750 29600 29494.30 0.04 0 158 30366 29982 29516 29132 28666 30175 29325 31 8850 500 21310 50 1 3500000 1041 17.62 1.98 12 0.11 1688.00 15012.00 40000 20231215 -25.62 28100 20240305 5.87 37400 -20.45 20240527 28100 5.87 20240305 40000 -25.62 20231215 28100 5.87 20240305 0.09 N 023450 500 31 억 1394 N N 0 N 00 N
11 20241202 150344 57 100.00 KOSPI 화학 N N N N N 29800 200 2 0.68 117405200 3981 145.13 29350 29800 29100 38450 20750 29600 29491.38 0.04 0 160 30366 29982 29516 29132 28666 30175 29325 31 8850 500 21310 50 1 3500000 1043 17.65 1.99 12 0.11 1688.00 15012.00 40000 20231215 -25.50 28100 20240305 6.05 37400 -20.32 20240527 28100 6.05 20240305 40000 -25.50 20231215 28100 6.05 20240305 0.09 N 023450 500 31 억 1394 N N 0 N 00 N
12 20241202 140332 57 100.00 KOSPI 화학 N N N N N 29800 200 2 0.68 108465200 3681 134.20 29350 29800 29100 38450 20750 29600 29466.23 0.04 0 160 30366 29982 29516 29132 28666 30175 29325 31 8850 500 21310 50 1 3500000 1043 17.65 1.99 12 0.11 1688.00 15012.00 40000 20231215 -25.50 28100 20240305 6.05 37400 -20.32 20240527 28100 6.05 20240305 40000 -25.50 20231215 28100 6.05 20240305 0.09 N 023450 500 31 억 1394 N N 0 N 00 N