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
272550/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
20241203,161029,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16780,10,2,0.06,112631580,6716,72.85,16790,16790,16710,21800,11740,16770,16770.63,6.40,0,-376,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2649,10.42,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.82,15590,20240104,7.63,19700,-14.82,20240802,15590,7.63,20240104,19700,-14.82,20240802,15590,7.63,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,1,N,00,N
20241203,151109,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16760,-10,5,-0.06,111122050,6626,71.87,16790,16790,16710,21800,11740,16770,16770.61,6.40,0,-428,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2646,10.40,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.92,15590,20240104,7.50,19700,-14.92,20240802,15590,7.50,20240104,19700,-14.92,20240802,15590,7.50,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,141047,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,20,2,0.12,98402010,5868,63.65,16790,16790,16710,21800,11740,16770,16769.26,6.40,0,-583,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2651,10.42,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.77,15590,20240104,7.70,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,131047,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,20,2,0.12,84474330,5038,54.65,16790,16790,16710,21800,11740,16770,16767.43,6.40,0,-574,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2651,10.42,0.71,12,0.03,1611.00,23724.00,19700,20240802,-14.77,15590,20240104,7.70,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,121059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,20,2,0.12,69204630,4128,44.78,16790,16790,16710,21800,11740,16770,16764.69,6.40,0,-629,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2651,10.42,0.71,12,0.03,1611.00,23724.00,19700,20240802,-14.77,15590,20240104,7.70,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,111039,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16780,10,2,0.06,52535790,3134,34.00,16790,16790,16710,21800,11740,16770,16763.17,6.40,0,-613,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2649,10.42,0.71,12,0.02,1611.00,23724.00,19700,20240802,-14.82,15590,20240104,7.63,19700,-14.82,20240802,15590,7.63,20240104,19700,-14.82,20240802,15590,7.63,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,101026,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16760,-10,5,-0.06,26917230,1607,17.43,16790,16790,16710,21800,11740,16770,16749.99,6.40,0,-676,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2646,10.40,0.71,12,0.01,1611.00,23724.00,19700,20240802,-14.92,15590,20240104,7.50,19700,-14.92,20240802,15590,7.50,20240104,19700,-14.92,20240802,15590,7.50,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241203,091017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16720,-50,5,-0.30,2961600,177,1.92,16790,16790,16710,21800,11740,16770,16732.20,6.40,0,-51,16896,16832,16766,16702,16636,16800,16670,789,5030,5000,12400,10,1,15788671,2640,10.38,0.70,12,0.00,1611.00,23724.00,19700,20240802,-15.13,15590,20240104,7.25,19700,-15.13,20240802,15590,7.25,20240104,19700,-15.13,20240802,15590,7.25,20240104,0.12,N,272550,5000,789 억,,1010172,N,N,0,N,00,N
20241202,161000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,30,2,0.18,154470650,9219,76.95,16830,16830,16700,21750,11720,16740,16755.68,6.41,0,-2244,16880,16810,16770,16700,16660,16845,16735,789,5010,5000,12380,10,1,15788671,2648,10.41,0.71,12,0.06,1611.00,23724.00,19700,20240802,-14.87,15590,20240104,7.57,19700,-14.87,20240802,15590,7.57,20240104,19700,-14.87,20240802,15590,7.57,20240104,0.12,N,272550,5000,789 억,,1012221,N,N,20,N,00,N
20241202,151128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16750,10,2,0.06,140553190,8388,70.02,16830,16830,16700,21750,11720,16740,16756.46,6.41,0,-2194,16880,16810,16770,16700,16660,16845,16735,789,5010,5000,12380,10,1,15788671,2645,10.40,0.71,12,0.05,1611.00,23724.00,19700,20240802,-14.97,15590,20240104,7.44,19700,-14.97,20240802,15590,7.44,20240104,19700,-14.97,20240802,15590,7.44,20240104,0.12,N,272550,5000,789 억,,1012221,N,N,20,N,00,N
20241202,141040,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16780,40,2,0.24,117514220,7014,58.55,16830,16830,16700,21750,11720,16740,16754.24,6.41,0,-1663,16880,16810,16770,16700,16660,16845,16735,789,5010,5000,12380,10,1,15788671,2649,10.42,0.71,12,0.04,1611.00,23724.00,19700,20240802,-14.82,15590,20240104,7.63,19700,-14.82,20240802,15590,7.63,20240104,19700,-14.82,20240802,15590,7.63,20240104,0.12,N,272550,5000,789 억,,1012221,N,N,20,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 161029 55 60.00 KOSPI 화학 N N N Y 60 N 16780 10 2 0.06 112631580 6716 72.85 16790 16790 16710 21800 11740 16770 16770.63 6.40 0 -376 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2649 10.42 0.71 12 0.04 1611.00 23724.00 19700 20240802 -14.82 15590 20240104 7.63 19700 -14.82 20240802 15590 7.63 20240104 19700 -14.82 20240802 15590 7.63 20240104 0.12 N 272550 5000 789 억 1010172 N N 1 N 00 N
3 20241203 151109 55 60.00 KOSPI 화학 N N N Y 60 N 16760 -10 5 -0.06 111122050 6626 71.87 16790 16790 16710 21800 11740 16770 16770.61 6.40 0 -428 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2646 10.40 0.71 12 0.04 1611.00 23724.00 19700 20240802 -14.92 15590 20240104 7.50 19700 -14.92 20240802 15590 7.50 20240104 19700 -14.92 20240802 15590 7.50 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
4 20241203 141047 55 60.00 KOSPI 화학 N N N Y 60 N 16790 20 2 0.12 98402010 5868 63.65 16790 16790 16710 21800 11740 16770 16769.26 6.40 0 -583 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2651 10.42 0.71 12 0.04 1611.00 23724.00 19700 20240802 -14.77 15590 20240104 7.70 19700 -14.77 20240802 15590 7.70 20240104 19700 -14.77 20240802 15590 7.70 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
5 20241203 131047 55 60.00 KOSPI 화학 N N N Y 60 N 16790 20 2 0.12 84474330 5038 54.65 16790 16790 16710 21800 11740 16770 16767.43 6.40 0 -574 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2651 10.42 0.71 12 0.03 1611.00 23724.00 19700 20240802 -14.77 15590 20240104 7.70 19700 -14.77 20240802 15590 7.70 20240104 19700 -14.77 20240802 15590 7.70 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
6 20241203 121059 55 60.00 KOSPI 화학 N N N Y 60 N 16790 20 2 0.12 69204630 4128 44.78 16790 16790 16710 21800 11740 16770 16764.69 6.40 0 -629 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2651 10.42 0.71 12 0.03 1611.00 23724.00 19700 20240802 -14.77 15590 20240104 7.70 19700 -14.77 20240802 15590 7.70 20240104 19700 -14.77 20240802 15590 7.70 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
7 20241203 111039 55 60.00 KOSPI 화학 N N N Y 60 N 16780 10 2 0.06 52535790 3134 34.00 16790 16790 16710 21800 11740 16770 16763.17 6.40 0 -613 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2649 10.42 0.71 12 0.02 1611.00 23724.00 19700 20240802 -14.82 15590 20240104 7.63 19700 -14.82 20240802 15590 7.63 20240104 19700 -14.82 20240802 15590 7.63 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
8 20241203 101026 55 60.00 KOSPI 화학 N N N Y 60 N 16760 -10 5 -0.06 26917230 1607 17.43 16790 16790 16710 21800 11740 16770 16749.99 6.40 0 -676 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2646 10.40 0.71 12 0.01 1611.00 23724.00 19700 20240802 -14.92 15590 20240104 7.50 19700 -14.92 20240802 15590 7.50 20240104 19700 -14.92 20240802 15590 7.50 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
9 20241203 091017 55 60.00 KOSPI 화학 N N N Y 60 N 16720 -50 5 -0.30 2961600 177 1.92 16790 16790 16710 21800 11740 16770 16732.20 6.40 0 -51 16896 16832 16766 16702 16636 16800 16670 789 5030 5000 12400 10 1 15788671 2640 10.38 0.70 12 0.00 1611.00 23724.00 19700 20240802 -15.13 15590 20240104 7.25 19700 -15.13 20240802 15590 7.25 20240104 19700 -15.13 20240802 15590 7.25 20240104 0.12 N 272550 5000 789 억 1010172 N N 0 N 00 N
10 20241202 161000 55 60.00 KOSPI 화학 N N N Y 60 N 16770 30 2 0.18 154470650 9219 76.95 16830 16830 16700 21750 11720 16740 16755.68 6.41 0 -2244 16880 16810 16770 16700 16660 16845 16735 789 5010 5000 12380 10 1 15788671 2648 10.41 0.71 12 0.06 1611.00 23724.00 19700 20240802 -14.87 15590 20240104 7.57 19700 -14.87 20240802 15590 7.57 20240104 19700 -14.87 20240802 15590 7.57 20240104 0.12 N 272550 5000 789 억 1012221 N N 20 N 00 N
11 20241202 151128 55 60.00 KOSPI 화학 N N N Y 60 N 16750 10 2 0.06 140553190 8388 70.02 16830 16830 16700 21750 11720 16740 16756.46 6.41 0 -2194 16880 16810 16770 16700 16660 16845 16735 789 5010 5000 12380 10 1 15788671 2645 10.40 0.71 12 0.05 1611.00 23724.00 19700 20240802 -14.97 15590 20240104 7.44 19700 -14.97 20240802 15590 7.44 20240104 19700 -14.97 20240802 15590 7.44 20240104 0.12 N 272550 5000 789 억 1012221 N N 20 N 00 N
12 20241202 141040 55 60.00 KOSPI 화학 N N N Y 60 N 16780 40 2 0.24 117514220 7014 58.55 16830 16830 16700 21750 11720 16740 16754.24 6.41 0 -1663 16880 16810 16770 16700 16660 16845 16735 789 5010 5000 12380 10 1 15788671 2649 10.42 0.71 12 0.04 1611.00 23724.00 19700 20240802 -14.82 15590 20240104 7.63 19700 -14.82 20240802 15590 7.63 20240104 19700 -14.82 20240802 15590 7.63 20240104 0.12 N 272550 5000 789 억 1012221 N N 20 N 00 N