ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002100/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
20241210,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8820,200,2,2.32,200308020,22765,42.03,8620,8890,8620,11200,6040,8620,8798.89,0.17,0,7590,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1722,9.10,0.70,12,0.12,969.00,12519.00,10860,20240325,-18.78,8600,20241209,2.56,10860,-18.78,20240325,8600,2.56,20241209,10860,-18.78,20240325,8600,2.56,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,220,2,2.55,186680480,21219,39.17,8620,8890,8620,11200,6040,8620,8797.80,0.17,0,6533,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1726,9.12,0.71,12,0.11,969.00,12519.00,10860,20240325,-18.60,8600,20241209,2.79,10860,-18.60,20240325,8600,2.79,20241209,10860,-18.60,20240325,8600,2.79,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,220,2,2.55,176853370,20105,37.12,8620,8890,8620,11200,6040,8620,8796.49,0.17,0,5892,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1726,9.12,0.71,12,0.10,969.00,12519.00,10860,20240325,-18.60,8600,20241209,2.79,10860,-18.60,20240325,8600,2.79,20241209,10860,-18.60,20240325,8600,2.79,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,190,2,2.20,168779380,19190,35.43,8620,8890,8620,11200,6040,8620,8795.17,0.17,0,6062,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1720,9.09,0.70,12,0.10,969.00,12519.00,10860,20240325,-18.88,8600,20241209,2.44,10860,-18.88,20240325,8600,2.44,20241209,10860,-18.88,20240325,8600,2.44,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8850,230,2,2.67,152302930,17320,31.98,8620,8890,8620,11200,6040,8620,8793.47,0.17,0,5650,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1728,9.13,0.71,12,0.09,969.00,12519.00,10860,20240325,-18.51,8600,20241209,2.91,10860,-18.51,20240325,8600,2.91,20241209,10860,-18.51,20240325,8600,2.91,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8830,210,2,2.44,83682810,9541,17.61,8620,8870,8620,11200,6040,8620,8770.86,0.17,0,3718,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1724,9.11,0.71,12,0.05,969.00,12519.00,10860,20240325,-18.69,8600,20241209,2.67,10860,-18.69,20240325,8600,2.67,20241209,10860,-18.69,20240325,8600,2.67,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,160,2,1.86,43706630,5011,9.25,8620,8790,8620,11200,6040,8620,8722.14,0.17,0,2332,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1714,9.06,0.70,12,0.03,969.00,12519.00,10860,20240325,-19.15,8600,20241209,2.09,10860,-19.15,20240325,8600,2.09,20241209,10860,-19.15,20240325,8600,2.09,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241210,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8630,10,2,0.12,5229660,606,1.12,8620,8690,8620,11200,6040,8620,8629.80,0.17,0,87,8940,8780,8690,8530,8440,8735,8485,108,2580,500,5680,10,1,19522575,1685,8.91,0.69,12,0.00,969.00,12519.00,10860,20240325,-20.53,8600,20241209,0.35,10860,-20.53,20240325,8600,0.35,20241209,10860,-20.53,20240325,8600,0.35,20241209,0.73,N,002100,500,108 억,,33823,N,N,0,N,00,N
20241209,160126,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8620,-260,5,-2.93,462975580,53550,109.77,8850,8850,8600,11540,6220,8880,8642.86,0.20,0,-5888,9100,8990,8850,8740,8600,8920,8670,108,2660,500,5860,10,1,19522575,1683,8.90,0.69,12,0.27,969.00,12519.00,10860,20240325,-20.63,8600,20241209,0.23,10860,-20.63,20240325,8600,0.23,20241209,10860,-20.63,20240325,8600,0.23,20241209,0.73,N,002100,500,108 억,,39786,N,N,0,N,00,N
20241209,150127,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8620,-260,5,-2.93,421141060,48693,99.81,8850,8850,8600,11540,6220,8880,8645.75,0.20,0,-6064,9100,8990,8850,8740,8600,8920,8670,108,2660,500,5860,10,1,19522575,1683,8.90,0.69,12,0.25,969.00,12519.00,10860,20240325,-20.63,8600,20241209,0.23,10860,-20.63,20240325,8600,0.23,20241209,10860,-20.63,20240325,8600,0.23,20241209,0.73,N,002100,500,108 억,,39786,N,N,0,N,00,N
20241209,140127,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8620,-260,5,-2.93,364369360,42111,86.32,8850,8850,8600,11540,6220,8880,8649.00,0.20,0,-5896,9100,8990,8850,8740,8600,8920,8670,108,2660,500,5860,10,1,19522575,1683,8.90,0.69,12,0.22,969.00,12519.00,10860,20240325,-20.63,8600,20241209,0.23,10860,-20.63,20240325,8600,0.23,20241209,10860,-20.63,20240325,8600,0.23,20241209,0.73,N,002100,500,108 억,,39786,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 20241210 160128 55 60.00 KOSPI 화학 N N N Y 60 N 8820 200 2 2.32 200308020 22765 42.03 8620 8890 8620 11200 6040 8620 8798.89 0.17 0 7590 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1722 9.10 0.70 12 0.12 969.00 12519.00 10860 20240325 -18.78 8600 20241209 2.56 10860 -18.78 20240325 8600 2.56 20241209 10860 -18.78 20240325 8600 2.56 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
3 20241210 150127 55 60.00 KOSPI 화학 N N N Y 60 N 8840 220 2 2.55 186680480 21219 39.17 8620 8890 8620 11200 6040 8620 8797.80 0.17 0 6533 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1726 9.12 0.71 12 0.11 969.00 12519.00 10860 20240325 -18.60 8600 20241209 2.79 10860 -18.60 20240325 8600 2.79 20241209 10860 -18.60 20240325 8600 2.79 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
4 20241210 140127 55 60.00 KOSPI 화학 N N N Y 60 N 8840 220 2 2.55 176853370 20105 37.12 8620 8890 8620 11200 6040 8620 8796.49 0.17 0 5892 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1726 9.12 0.71 12 0.10 969.00 12519.00 10860 20240325 -18.60 8600 20241209 2.79 10860 -18.60 20240325 8600 2.79 20241209 10860 -18.60 20240325 8600 2.79 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
5 20241210 130127 55 60.00 KOSPI 화학 N N N Y 60 N 8810 190 2 2.20 168779380 19190 35.43 8620 8890 8620 11200 6040 8620 8795.17 0.17 0 6062 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1720 9.09 0.70 12 0.10 969.00 12519.00 10860 20240325 -18.88 8600 20241209 2.44 10860 -18.88 20240325 8600 2.44 20241209 10860 -18.88 20240325 8600 2.44 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
6 20241210 120127 55 60.00 KOSPI 화학 N N N Y 60 N 8850 230 2 2.67 152302930 17320 31.98 8620 8890 8620 11200 6040 8620 8793.47 0.17 0 5650 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1728 9.13 0.71 12 0.09 969.00 12519.00 10860 20240325 -18.51 8600 20241209 2.91 10860 -18.51 20240325 8600 2.91 20241209 10860 -18.51 20240325 8600 2.91 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
7 20241210 110127 55 60.00 KOSPI 화학 N N N Y 60 N 8830 210 2 2.44 83682810 9541 17.61 8620 8870 8620 11200 6040 8620 8770.86 0.17 0 3718 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1724 9.11 0.71 12 0.05 969.00 12519.00 10860 20240325 -18.69 8600 20241209 2.67 10860 -18.69 20240325 8600 2.67 20241209 10860 -18.69 20240325 8600 2.67 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
8 20241210 100127 55 60.00 KOSPI 화학 N N N Y 60 N 8780 160 2 1.86 43706630 5011 9.25 8620 8790 8620 11200 6040 8620 8722.14 0.17 0 2332 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1714 9.06 0.70 12 0.03 969.00 12519.00 10860 20240325 -19.15 8600 20241209 2.09 10860 -19.15 20240325 8600 2.09 20241209 10860 -19.15 20240325 8600 2.09 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
9 20241210 090128 55 60.00 KOSPI 화학 N N N Y 60 N 8630 10 2 0.12 5229660 606 1.12 8620 8690 8620 11200 6040 8620 8629.80 0.17 0 87 8940 8780 8690 8530 8440 8735 8485 108 2580 500 5680 10 1 19522575 1685 8.91 0.69 12 0.00 969.00 12519.00 10860 20240325 -20.53 8600 20241209 0.35 10860 -20.53 20240325 8600 0.35 20241209 10860 -20.53 20240325 8600 0.35 20241209 0.73 N 002100 500 108 억 33823 N N 0 N 00 N
10 20241209 160126 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8620 -260 5 -2.93 462975580 53550 109.77 8850 8850 8600 11540 6220 8880 8642.86 0.20 0 -5888 9100 8990 8850 8740 8600 8920 8670 108 2660 500 5860 10 1 19522575 1683 8.90 0.69 12 0.27 969.00 12519.00 10860 20240325 -20.63 8600 20241209 0.23 10860 -20.63 20240325 8600 0.23 20241209 10860 -20.63 20240325 8600 0.23 20241209 0.73 N 002100 500 108 억 39786 N N 0 N 00 N
11 20241209 150127 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8620 -260 5 -2.93 421141060 48693 99.81 8850 8850 8600 11540 6220 8880 8645.75 0.20 0 -6064 9100 8990 8850 8740 8600 8920 8670 108 2660 500 5860 10 1 19522575 1683 8.90 0.69 12 0.25 969.00 12519.00 10860 20240325 -20.63 8600 20241209 0.23 10860 -20.63 20240325 8600 0.23 20241209 10860 -20.63 20240325 8600 0.23 20241209 0.73 N 002100 500 108 억 39786 N N 0 N 00 N
12 20241209 140127 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8620 -260 5 -2.93 364369360 42111 86.32 8850 8850 8600 11540 6220 8880 8649.00 0.20 0 -5896 9100 8990 8850 8740 8600 8920 8670 108 2660 500 5860 10 1 19522575 1683 8.90 0.69 12 0.22 969.00 12519.00 10860 20240325 -20.63 8600 20241209 0.23 10860 -20.63 20240325 8600 0.23 20241209 10860 -20.63 20240325 8600 0.23 20241209 0.73 N 002100 500 108 억 39786 N N 0 N 00 N