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
278470/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
20241203,161033,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52600,3650,2,7.46,43008266850,826779,287.14,48950,53400,48900,63600,34300,48950,52018.36,14.34,0,216528,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,20054,23.39,9.72,12,2.17,2249.00,5414.00,93500,20240227,-43.74,38380,20240805,37.05,93500,-43.74,20240227,38380,37.05,20240805,467500,-88.75,20240227,39700,32.49,20241115,2.44,N,278470,100,38 억,,5467323,N,N,9865,N,00,N
20241203,151112,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52400,3450,2,7.05,42026173750,808051,280.63,48950,53400,48900,63600,34300,48950,52009.31,14.34,0,213821,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,19978,23.30,9.68,12,2.12,2249.00,5414.00,93500,20240227,-43.96,38380,20240805,36.53,93500,-43.96,20240227,38380,36.53,20240805,467500,-88.79,20240227,39700,31.99,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,141051,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53000,4050,2,8.27,37214763150,716592,248.87,48950,53400,48900,63600,34300,48950,51932.99,14.34,0,203984,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,20207,23.57,9.79,12,1.88,2249.00,5414.00,93500,20240227,-43.32,38380,20240805,38.09,93500,-43.32,20240227,38380,38.09,20240805,467500,-88.66,20240227,39700,33.50,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,131051,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52500,3550,2,7.25,31593890450,609802,211.78,48950,53400,48900,63600,34300,48950,51810.08,14.34,0,197877,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,20016,23.34,9.70,12,1.60,2249.00,5414.00,93500,20240227,-43.85,38380,20240805,36.79,93500,-43.85,20240227,38380,36.79,20240805,467500,-88.77,20240227,39700,32.24,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,121103,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52900,3950,2,8.07,27522260650,532523,184.94,48950,53400,48900,63600,34300,48950,51682.77,14.34,0,184733,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,20169,23.52,9.77,12,1.40,2249.00,5414.00,93500,20240227,-43.42,38380,20240805,37.83,93500,-43.42,20240227,38380,37.83,20240805,467500,-88.68,20240227,39700,33.25,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,111043,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52700,3750,2,7.66,20260678350,395584,137.38,48950,52700,48900,63600,34300,48950,51217.14,14.34,0,127432,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,20092,23.43,9.73,12,1.04,2249.00,5414.00,93500,20240227,-43.64,38380,20240805,37.31,93500,-43.64,20240227,38380,37.31,20240805,467500,-88.73,20240227,39700,32.75,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,101030,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51200,2250,2,4.60,11693732050,230763,80.14,48950,51600,48900,63600,34300,48950,50674.21,14.34,0,64704,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,19520,22.77,9.46,12,0.61,2249.00,5414.00,93500,20240227,-45.24,38380,20240805,33.40,93500,-45.24,20240227,38380,33.40,20240805,467500,-89.05,20240227,39700,28.97,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241203,091021,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50600,1650,2,3.37,3520499900,69704,24.21,48950,51300,48900,63600,34300,48950,50506.45,14.34,0,32803,52116,50532,49416,47832,46716,49975,47275,38,14650,100,34260,100,1,38125890,19292,22.50,9.35,12,0.18,2249.00,5414.00,93500,20240227,-45.88,38380,20240805,31.84,93500,-45.88,20240227,38380,31.84,20240805,467500,-89.18,20240227,39700,27.46,20241115,2.44,N,278470,100,38 억,,5467323,N,N,1065,N,00,N
20241202,161004,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48950,-300,5,-0.61,14077126000,285019,90.00,49250,51000,48300,64000,34500,49250,49390.50,14.20,0,54082,53850,51550,50400,48100,46950,50975,47525,38,14750,100,34470,50,1,38125890,18663,21.77,9.04,12,0.75,2249.00,5414.00,93500,20240227,-47.65,38380,20240805,27.54,93500,-47.65,20240227,38380,27.54,20240805,467500,-89.53,20240227,39700,23.30,20241115,2.43,N,278470,100,38 억,,5413733,N,N,1065,N,00,N
20241202,151134,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49050,-200,5,-0.41,13259754950,268356,84.74,49250,51000,48300,64000,34500,49250,49411.07,14.20,0,53074,53850,51550,50400,48100,46950,50975,47525,38,14750,100,34470,50,1,38125890,18701,21.81,9.06,12,0.70,2249.00,5414.00,93500,20240227,-47.54,38380,20240805,27.80,93500,-47.54,20240227,38380,27.80,20240805,467500,-89.51,20240227,39700,23.55,20241115,2.43,N,278470,100,38 억,,5413733,N,N,175,N,00,N
20241202,141044,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49200,-50,5,-0.10,10651061900,215460,68.03,49250,51000,48300,64000,34500,49250,49434.07,14.20,0,41254,53850,51550,50400,48100,46950,50975,47525,38,14750,100,34470,50,1,38125890,18758,21.88,9.09,12,0.57,2249.00,5414.00,93500,20240227,-47.38,38380,20240805,28.19,93500,-47.38,20240227,38380,28.19,20240805,467500,-89.48,20240227,39700,23.93,20241115,2.43,N,278470,100,38 억,,5413733,N,N,175,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 161033 55 30.00 KOSPI 화학 N N N Y 40 N 52600 3650 2 7.46 43008266850 826779 287.14 48950 53400 48900 63600 34300 48950 52018.36 14.34 0 216528 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 20054 23.39 9.72 12 2.17 2249.00 5414.00 93500 20240227 -43.74 38380 20240805 37.05 93500 -43.74 20240227 38380 37.05 20240805 467500 -88.75 20240227 39700 32.49 20241115 2.44 N 278470 100 38 억 5467323 N N 9865 N 00 N
3 20241203 151112 55 30.00 KOSPI 화학 N N N Y 40 N 52400 3450 2 7.05 42026173750 808051 280.63 48950 53400 48900 63600 34300 48950 52009.31 14.34 0 213821 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 19978 23.30 9.68 12 2.12 2249.00 5414.00 93500 20240227 -43.96 38380 20240805 36.53 93500 -43.96 20240227 38380 36.53 20240805 467500 -88.79 20240227 39700 31.99 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
4 20241203 141051 55 30.00 KOSPI 화학 N N N Y 40 N 53000 4050 2 8.27 37214763150 716592 248.87 48950 53400 48900 63600 34300 48950 51932.99 14.34 0 203984 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 20207 23.57 9.79 12 1.88 2249.00 5414.00 93500 20240227 -43.32 38380 20240805 38.09 93500 -43.32 20240227 38380 38.09 20240805 467500 -88.66 20240227 39700 33.50 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
5 20241203 131051 55 30.00 KOSPI 화학 N N N Y 40 N 52500 3550 2 7.25 31593890450 609802 211.78 48950 53400 48900 63600 34300 48950 51810.08 14.34 0 197877 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 20016 23.34 9.70 12 1.60 2249.00 5414.00 93500 20240227 -43.85 38380 20240805 36.79 93500 -43.85 20240227 38380 36.79 20240805 467500 -88.77 20240227 39700 32.24 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
6 20241203 121103 55 30.00 KOSPI 화학 N N N Y 40 N 52900 3950 2 8.07 27522260650 532523 184.94 48950 53400 48900 63600 34300 48950 51682.77 14.34 0 184733 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 20169 23.52 9.77 12 1.40 2249.00 5414.00 93500 20240227 -43.42 38380 20240805 37.83 93500 -43.42 20240227 38380 37.83 20240805 467500 -88.68 20240227 39700 33.25 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
7 20241203 111043 55 30.00 KOSPI 화학 N N N Y 40 N 52700 3750 2 7.66 20260678350 395584 137.38 48950 52700 48900 63600 34300 48950 51217.14 14.34 0 127432 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 20092 23.43 9.73 12 1.04 2249.00 5414.00 93500 20240227 -43.64 38380 20240805 37.31 93500 -43.64 20240227 38380 37.31 20240805 467500 -88.73 20240227 39700 32.75 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
8 20241203 101030 55 30.00 KOSPI 화학 N N N Y 40 N 51200 2250 2 4.60 11693732050 230763 80.14 48950 51600 48900 63600 34300 48950 50674.21 14.34 0 64704 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 19520 22.77 9.46 12 0.61 2249.00 5414.00 93500 20240227 -45.24 38380 20240805 33.40 93500 -45.24 20240227 38380 33.40 20240805 467500 -89.05 20240227 39700 28.97 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
9 20241203 091021 55 30.00 KOSPI 화학 N N N Y 40 N 50600 1650 2 3.37 3520499900 69704 24.21 48950 51300 48900 63600 34300 48950 50506.45 14.34 0 32803 52116 50532 49416 47832 46716 49975 47275 38 14650 100 34260 100 1 38125890 19292 22.50 9.35 12 0.18 2249.00 5414.00 93500 20240227 -45.88 38380 20240805 31.84 93500 -45.88 20240227 38380 31.84 20240805 467500 -89.18 20240227 39700 27.46 20241115 2.44 N 278470 100 38 억 5467323 N N 1065 N 00 N
10 20241202 161004 55 30.00 KOSPI 화학 N N N Y 40 N 48950 -300 5 -0.61 14077126000 285019 90.00 49250 51000 48300 64000 34500 49250 49390.50 14.20 0 54082 53850 51550 50400 48100 46950 50975 47525 38 14750 100 34470 50 1 38125890 18663 21.77 9.04 12 0.75 2249.00 5414.00 93500 20240227 -47.65 38380 20240805 27.54 93500 -47.65 20240227 38380 27.54 20240805 467500 -89.53 20240227 39700 23.30 20241115 2.43 N 278470 100 38 억 5413733 N N 1065 N 00 N
11 20241202 151134 55 30.00 KOSPI 화학 N N N Y 40 N 49050 -200 5 -0.41 13259754950 268356 84.74 49250 51000 48300 64000 34500 49250 49411.07 14.20 0 53074 53850 51550 50400 48100 46950 50975 47525 38 14750 100 34470 50 1 38125890 18701 21.81 9.06 12 0.70 2249.00 5414.00 93500 20240227 -47.54 38380 20240805 27.80 93500 -47.54 20240227 38380 27.80 20240805 467500 -89.51 20240227 39700 23.55 20241115 2.43 N 278470 100 38 억 5413733 N N 175 N 00 N
12 20241202 141044 55 30.00 KOSPI 화학 N N N Y 40 N 49200 -50 5 -0.10 10651061900 215460 68.03 49250 51000 48300 64000 34500 49250 49434.07 14.20 0 41254 53850 51550 50400 48100 46950 50975 47525 38 14750 100 34470 50 1 38125890 18758 21.88 9.09 12 0.57 2249.00 5414.00 93500 20240227 -47.38 38380 20240805 28.19 93500 -47.38 20240227 38380 28.19 20240805 467500 -89.48 20240227 39700 23.93 20241115 2.43 N 278470 100 38 억 5413733 N N 175 N 00 N