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
108670/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
20241203,160744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35900,200,2,0.56,323102950,9042,150.20,35700,36150,35350,46400,25000,35700,35733.55,15.05,0,-1477,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3219,5.81,0.43,12,0.10,6179.00,83498.00,50000,20240717,-28.20,34150,20241115,5.12,50000,-28.20,20240717,34150,5.12,20241115,50000,-28.20,20240717,34150,5.12,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,150810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35950,250,2,0.70,270943450,7593,126.13,35700,36000,35350,46400,25000,35700,35683.32,15.05,0,-1222,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3224,5.82,0.43,12,0.08,6179.00,83498.00,50000,20240717,-28.10,34150,20241115,5.27,50000,-28.10,20240717,34150,5.27,20241115,50000,-28.10,20240717,34150,5.27,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,140759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35750,50,2,0.14,213396200,5988,99.47,35700,36000,35350,46400,25000,35700,35637.31,15.05,0,-1285,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3206,5.79,0.43,12,0.07,6179.00,83498.00,50000,20240717,-28.50,34150,20241115,4.69,50000,-28.50,20240717,34150,4.69,20241115,50000,-28.50,20240717,34150,4.69,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,130800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35700,0,3,0.00,133246100,3739,62.11,35700,36000,35350,46400,25000,35700,35636.83,15.05,0,-1624,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3201,5.78,0.43,12,0.04,6179.00,83498.00,50000,20240717,-28.60,34150,20241115,4.54,50000,-28.60,20240717,34150,4.54,20241115,50000,-28.60,20240717,34150,4.54,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,120808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35650,-50,5,-0.14,117587250,3300,54.82,35700,36000,35350,46400,25000,35700,35632.50,15.05,0,-1391,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3197,5.77,0.43,12,0.04,6179.00,83498.00,50000,20240717,-28.70,34150,20241115,4.39,50000,-28.70,20240717,34150,4.39,20241115,50000,-28.70,20240717,34150,4.39,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,110751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35600,-100,5,-0.28,57194800,1607,26.69,35700,36000,35350,46400,25000,35700,35591.04,15.05,0,-502,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3192,5.76,0.43,12,0.02,6179.00,83498.00,50000,20240717,-28.80,34150,20241115,4.25,50000,-28.80,20240717,34150,4.25,20241115,50000,-28.80,20240717,34150,4.25,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,100740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35500,-200,5,-0.56,43390350,1219,20.25,35700,36000,35350,46400,25000,35700,35595.04,15.05,0,-396,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3184,5.75,0.43,12,0.01,6179.00,83498.00,50000,20240717,-29.00,34150,20241115,3.95,50000,-29.00,20240717,34150,3.95,20241115,50000,-29.00,20240717,34150,3.95,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241203,090733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35500,-200,5,-0.56,570800,16,0.27,35700,35700,35500,46400,25000,35700,35675.00,15.05,0,-5,36200,35950,35650,35400,35100,35800,35250,448,10700,5000,26410,50,1,8967670,3184,5.75,0.43,12,0.00,6179.00,83498.00,50000,20240717,-29.00,34150,20241115,3.95,50000,-29.00,20240717,34150,3.95,20241115,50000,-29.00,20240717,34150,3.95,20241115,0.59,N,108670,5000,448 억,,1349414,N,N,0,N,00,N
20241202,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35700,100,2,0.28,213602700,6010,63.96,35800,35900,35350,46250,24950,35600,35541.12,15.03,0,957,37100,36350,35800,35050,34500,36075,34775,448,10650,5000,26340,50,1,8967670,3201,5.78,0.43,12,0.07,6179.00,83498.00,50000,20240717,-28.60,34150,20241115,4.54,50000,-28.60,20240717,34150,4.54,20241115,50000,-28.60,20240717,34150,4.54,20241115,0.59,N,108670,5000,448 억,,1347922,N,N,649,N,00,N
20241202,150822,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35600,0,3,0.00,184802800,5203,55.37,35800,35900,35350,46250,24950,35600,35518.35,15.03,0,882,37100,36350,35800,35050,34500,36075,34775,448,10650,5000,26340,50,1,8967670,3192,5.76,0.43,12,0.06,6179.00,83498.00,50000,20240717,-28.80,34150,20241115,4.25,50000,-28.80,20240717,34150,4.25,20241115,50000,-28.80,20240717,34150,4.25,20241115,0.59,N,108670,5000,448 억,,1347922,N,N,649,N,00,N
20241202,140743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35350,-250,5,-0.70,154538100,4349,46.28,35800,35900,35350,46250,24950,35600,35534.02,15.03,0,686,37100,36350,35800,35050,34500,36075,34775,448,10650,5000,26340,50,1,8967670,3170,5.72,0.42,12,0.05,6179.00,83498.00,50000,20240717,-29.30,34150,20241115,3.51,50000,-29.30,20240717,34150,3.51,20241115,50000,-29.30,20240717,34150,3.51,20241115,0.59,N,108670,5000,448 억,,1347922,N,N,649,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 160744 55 60.00 KOSPI 화학 N N N Y 60 N 35900 200 2 0.56 323102950 9042 150.20 35700 36150 35350 46400 25000 35700 35733.55 15.05 0 -1477 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3219 5.81 0.43 12 0.10 6179.00 83498.00 50000 20240717 -28.20 34150 20241115 5.12 50000 -28.20 20240717 34150 5.12 20241115 50000 -28.20 20240717 34150 5.12 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
3 20241203 150810 55 60.00 KOSPI 화학 N N N Y 60 N 35950 250 2 0.70 270943450 7593 126.13 35700 36000 35350 46400 25000 35700 35683.32 15.05 0 -1222 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3224 5.82 0.43 12 0.08 6179.00 83498.00 50000 20240717 -28.10 34150 20241115 5.27 50000 -28.10 20240717 34150 5.27 20241115 50000 -28.10 20240717 34150 5.27 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
4 20241203 140759 55 60.00 KOSPI 화학 N N N Y 60 N 35750 50 2 0.14 213396200 5988 99.47 35700 36000 35350 46400 25000 35700 35637.31 15.05 0 -1285 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3206 5.79 0.43 12 0.07 6179.00 83498.00 50000 20240717 -28.50 34150 20241115 4.69 50000 -28.50 20240717 34150 4.69 20241115 50000 -28.50 20240717 34150 4.69 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
5 20241203 130800 55 60.00 KOSPI 화학 N N N Y 60 N 35700 0 3 0.00 133246100 3739 62.11 35700 36000 35350 46400 25000 35700 35636.83 15.05 0 -1624 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3201 5.78 0.43 12 0.04 6179.00 83498.00 50000 20240717 -28.60 34150 20241115 4.54 50000 -28.60 20240717 34150 4.54 20241115 50000 -28.60 20240717 34150 4.54 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
6 20241203 120808 55 60.00 KOSPI 화학 N N N Y 60 N 35650 -50 5 -0.14 117587250 3300 54.82 35700 36000 35350 46400 25000 35700 35632.50 15.05 0 -1391 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3197 5.77 0.43 12 0.04 6179.00 83498.00 50000 20240717 -28.70 34150 20241115 4.39 50000 -28.70 20240717 34150 4.39 20241115 50000 -28.70 20240717 34150 4.39 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
7 20241203 110751 55 60.00 KOSPI 화학 N N N Y 60 N 35600 -100 5 -0.28 57194800 1607 26.69 35700 36000 35350 46400 25000 35700 35591.04 15.05 0 -502 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3192 5.76 0.43 12 0.02 6179.00 83498.00 50000 20240717 -28.80 34150 20241115 4.25 50000 -28.80 20240717 34150 4.25 20241115 50000 -28.80 20240717 34150 4.25 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
8 20241203 100740 55 60.00 KOSPI 화학 N N N Y 60 N 35500 -200 5 -0.56 43390350 1219 20.25 35700 36000 35350 46400 25000 35700 35595.04 15.05 0 -396 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3184 5.75 0.43 12 0.01 6179.00 83498.00 50000 20240717 -29.00 34150 20241115 3.95 50000 -29.00 20240717 34150 3.95 20241115 50000 -29.00 20240717 34150 3.95 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
9 20241203 090733 55 60.00 KOSPI 화학 N N N Y 60 N 35500 -200 5 -0.56 570800 16 0.27 35700 35700 35500 46400 25000 35700 35675.00 15.05 0 -5 36200 35950 35650 35400 35100 35800 35250 448 10700 5000 26410 50 1 8967670 3184 5.75 0.43 12 0.00 6179.00 83498.00 50000 20240717 -29.00 34150 20241115 3.95 50000 -29.00 20240717 34150 3.95 20241115 50000 -29.00 20240717 34150 3.95 20241115 0.59 N 108670 5000 448 억 1349414 N N 0 N 00 N
10 20241202 160721 55 60.00 KOSPI 화학 N N N Y 60 N 35700 100 2 0.28 213602700 6010 63.96 35800 35900 35350 46250 24950 35600 35541.12 15.03 0 957 37100 36350 35800 35050 34500 36075 34775 448 10650 5000 26340 50 1 8967670 3201 5.78 0.43 12 0.07 6179.00 83498.00 50000 20240717 -28.60 34150 20241115 4.54 50000 -28.60 20240717 34150 4.54 20241115 50000 -28.60 20240717 34150 4.54 20241115 0.59 N 108670 5000 448 억 1347922 N N 649 N 00 N
11 20241202 150822 55 60.00 KOSPI 화학 N N N Y 60 N 35600 0 3 0.00 184802800 5203 55.37 35800 35900 35350 46250 24950 35600 35518.35 15.03 0 882 37100 36350 35800 35050 34500 36075 34775 448 10650 5000 26340 50 1 8967670 3192 5.76 0.43 12 0.06 6179.00 83498.00 50000 20240717 -28.80 34150 20241115 4.25 50000 -28.80 20240717 34150 4.25 20241115 50000 -28.80 20240717 34150 4.25 20241115 0.59 N 108670 5000 448 억 1347922 N N 649 N 00 N
12 20241202 140743 55 60.00 KOSPI 화학 N N N Y 60 N 35350 -250 5 -0.70 154538100 4349 46.28 35800 35900 35350 46250 24950 35600 35534.02 15.03 0 686 37100 36350 35800 35050 34500 36075 34775 448 10650 5000 26340 50 1 8967670 3170 5.72 0.42 12 0.05 6179.00 83498.00 50000 20240717 -29.30 34150 20241115 3.51 50000 -29.30 20240717 34150 3.51 20241115 50000 -29.30 20240717 34150 3.51 20241115 0.59 N 108670 5000 448 억 1347922 N N 649 N 00 N