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
115390/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
20241203,160754,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,150819,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,140808,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,130811,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,120818,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,110801,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,100749,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241203,090741,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241202,160729,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241202,150830,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,N,N,0,N,00,N
20241202,140751,58,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,91.04,0,0,8660,8660,8660,8660,8660,8660,8660,241,2590,500,0,10,1,43326411,3752,-10.89,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.03,N,115390,500,240 억,,39444962,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 160754 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
3 20241203 150819 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
4 20241203 140808 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
5 20241203 130811 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
6 20241203 120818 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
7 20241203 110801 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
8 20241203 100749 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
9 20241203 090741 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
10 20241202 160729 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
11 20241202 150830 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N
12 20241202 140751 58 60.00 KOSPI 화학 N N N Y 60 N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 91.04 0 0 8660 8660 8660 8660 8660 8660 8660 241 2590 500 0 10 1 43326411 3752 -10.89 0.75 12 0.00 -795.00 11571.00 8890 20240508 -2.59 5650 20240125 53.27 8890 -2.59 20240508 5650 53.27 20240125 8890 -2.59 20240508 5650 53.27 20240125 0.03 N 115390 500 240 억 39444962 N N 0 N 00 N