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
003350/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
20241210,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50000,7000,2,16.28,10701059500,219370,240.21,43400,50900,43400,55900,30100,43000,48778.71,3.05,0,25252,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,100,1,4532000,2266,31.11,4.19,12,4.84,1607.00,11934.00,89400,20240903,-44.07,22450,20240131,122.72,89400,-44.07,20240903,22450,122.72,20240131,89400,-44.07,20240903,22450,122.72,20240131,2.29,N,003350,500,22 억,,138115,N,N,6,N,00,N
20241210,150143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49400,6400,2,14.88,10184355550,208975,228.82,43400,50900,43400,55900,30100,43000,48735.08,3.05,0,23762,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2239,30.74,4.14,12,4.61,1607.00,11934.00,89400,20240903,-44.74,22450,20240131,120.04,89400,-44.74,20240903,22450,120.04,20240131,89400,-44.74,20240903,22450,120.04,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,140143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49150,6150,2,14.30,9501577450,195176,213.71,43400,50900,43400,55900,30100,43000,48682.39,3.05,0,23938,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2227,30.58,4.12,12,4.31,1607.00,11934.00,89400,20240903,-45.02,22450,20240131,118.93,89400,-45.02,20240903,22450,118.93,20240131,89400,-45.02,20240903,22450,118.93,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48900,5900,2,13.72,9039246300,185736,203.38,43400,50900,43400,55900,30100,43000,48667.48,3.05,0,23874,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2216,30.43,4.10,12,4.10,1607.00,11934.00,89400,20240903,-45.30,22450,20240131,117.82,89400,-45.30,20240903,22450,117.82,20240131,89400,-45.30,20240903,22450,117.82,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49100,6100,2,14.19,8404344850,172729,189.13,43400,50900,43400,55900,30100,43000,48656.57,3.05,0,22625,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2225,30.55,4.11,12,3.81,1607.00,11934.00,89400,20240903,-45.08,22450,20240131,118.71,89400,-45.08,20240903,22450,118.71,20240131,89400,-45.08,20240903,22450,118.71,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50100,7100,2,16.51,7267301800,149642,163.85,43400,50900,43400,55900,30100,43000,48564.96,3.05,0,14749,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,100,1,4532000,2271,31.18,4.20,12,3.30,1607.00,11934.00,89400,20240903,-43.96,22450,20240131,123.16,89400,-43.96,20240903,22450,123.16,20240131,89400,-43.96,20240903,22450,123.16,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,100143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48900,5900,2,13.72,4331856800,90883,99.51,43400,48950,43400,55900,30100,43000,47664.62,3.05,0,14257,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2216,30.43,4.10,12,2.01,1607.00,11934.00,89400,20240903,-45.30,22450,20240131,117.82,89400,-45.30,20240903,22450,117.82,20240131,89400,-45.30,20240903,22450,117.82,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241210,090144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44900,1900,2,4.42,151845500,3430,3.76,43400,45150,43400,55900,30100,43000,44273.54,3.05,0,618,45466,44232,43216,41982,40966,43725,41475,23,12900,500,27520,50,1,4532000,2035,27.94,3.76,12,0.08,1607.00,11934.00,89400,20240903,-49.78,22450,20240131,100.00,89400,-49.78,20240903,22450,100.00,20240131,89400,-49.78,20240903,22450,100.00,20240131,2.29,N,003350,500,22 억,,138115,N,N,3,N,00,N
20241209,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,43000,-2200,5,-4.87,3917613750,89853,82.31,44000,44450,42200,58700,31650,45200,43600.24,2.61,0,29697,51500,48350,46050,42900,40600,47200,41750,23,13500,500,28920,50,1,4532000,1949,26.76,3.60,12,1.98,1607.00,11934.00,89400,20240903,-51.90,22450,20240131,91.54,89400,-51.90,20240903,22450,91.54,20240131,89400,-51.90,20240903,22450,91.54,20240131,2.35,N,003350,500,22 억,,118093,N,N,3,N,00,N
20241209,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,43350,-1850,5,-4.09,3579415950,82002,75.12,44000,44450,42200,58700,31650,45200,43650.31,2.61,0,29254,51500,48350,46050,42900,40600,47200,41750,23,13500,500,28920,50,1,4532000,1965,26.98,3.63,12,1.81,1607.00,11934.00,89400,20240903,-51.51,22450,20240131,93.10,89400,-51.51,20240903,22450,93.10,20240131,89400,-51.51,20240903,22450,93.10,20240131,2.35,N,003350,500,22 억,,118093,N,N,1,N,00,N
20241209,140143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44350,-850,5,-1.88,2830153700,64821,59.38,44000,44450,42200,58700,31650,45200,43661.01,2.61,0,21123,51500,48350,46050,42900,40600,47200,41750,23,13500,500,28920,50,1,4532000,2010,27.60,3.72,12,1.43,1607.00,11934.00,89400,20240903,-50.39,22450,20240131,97.55,89400,-50.39,20240903,22450,97.55,20240131,89400,-50.39,20240903,22450,97.55,20240131,2.35,N,003350,500,22 억,,118093,N,N,1,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 160143 55 40.00 KOSPI 화학 N N N Y 40 N 50000 7000 2 16.28 10701059500 219370 240.21 43400 50900 43400 55900 30100 43000 48778.71 3.05 0 25252 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 100 1 4532000 2266 31.11 4.19 12 4.84 1607.00 11934.00 89400 20240903 -44.07 22450 20240131 122.72 89400 -44.07 20240903 22450 122.72 20240131 89400 -44.07 20240903 22450 122.72 20240131 2.29 N 003350 500 22 억 138115 N N 6 N 00 N
3 20241210 150143 55 40.00 KOSPI 화학 N N N Y 40 N 49400 6400 2 14.88 10184355550 208975 228.82 43400 50900 43400 55900 30100 43000 48735.08 3.05 0 23762 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2239 30.74 4.14 12 4.61 1607.00 11934.00 89400 20240903 -44.74 22450 20240131 120.04 89400 -44.74 20240903 22450 120.04 20240131 89400 -44.74 20240903 22450 120.04 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
4 20241210 140143 55 40.00 KOSPI 화학 N N N Y 40 N 49150 6150 2 14.30 9501577450 195176 213.71 43400 50900 43400 55900 30100 43000 48682.39 3.05 0 23938 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2227 30.58 4.12 12 4.31 1607.00 11934.00 89400 20240903 -45.02 22450 20240131 118.93 89400 -45.02 20240903 22450 118.93 20240131 89400 -45.02 20240903 22450 118.93 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
5 20241210 130142 55 40.00 KOSPI 화학 N N N Y 40 N 48900 5900 2 13.72 9039246300 185736 203.38 43400 50900 43400 55900 30100 43000 48667.48 3.05 0 23874 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2216 30.43 4.10 12 4.10 1607.00 11934.00 89400 20240903 -45.30 22450 20240131 117.82 89400 -45.30 20240903 22450 117.82 20240131 89400 -45.30 20240903 22450 117.82 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
6 20241210 120143 55 40.00 KOSPI 화학 N N N Y 40 N 49100 6100 2 14.19 8404344850 172729 189.13 43400 50900 43400 55900 30100 43000 48656.57 3.05 0 22625 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2225 30.55 4.11 12 3.81 1607.00 11934.00 89400 20240903 -45.08 22450 20240131 118.71 89400 -45.08 20240903 22450 118.71 20240131 89400 -45.08 20240903 22450 118.71 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
7 20241210 110142 55 40.00 KOSPI 화학 N N N Y 40 N 50100 7100 2 16.51 7267301800 149642 163.85 43400 50900 43400 55900 30100 43000 48564.96 3.05 0 14749 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 100 1 4532000 2271 31.18 4.20 12 3.30 1607.00 11934.00 89400 20240903 -43.96 22450 20240131 123.16 89400 -43.96 20240903 22450 123.16 20240131 89400 -43.96 20240903 22450 123.16 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
8 20241210 100143 55 40.00 KOSPI 화학 N N N Y 40 N 48900 5900 2 13.72 4331856800 90883 99.51 43400 48950 43400 55900 30100 43000 47664.62 3.05 0 14257 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2216 30.43 4.10 12 2.01 1607.00 11934.00 89400 20240903 -45.30 22450 20240131 117.82 89400 -45.30 20240903 22450 117.82 20240131 89400 -45.30 20240903 22450 117.82 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
9 20241210 090144 55 40.00 KOSPI 화학 N N N Y 40 N 44900 1900 2 4.42 151845500 3430 3.76 43400 45150 43400 55900 30100 43000 44273.54 3.05 0 618 45466 44232 43216 41982 40966 43725 41475 23 12900 500 27520 50 1 4532000 2035 27.94 3.76 12 0.08 1607.00 11934.00 89400 20240903 -49.78 22450 20240131 100.00 89400 -49.78 20240903 22450 100.00 20240131 89400 -49.78 20240903 22450 100.00 20240131 2.29 N 003350 500 22 억 138115 N N 3 N 00 N
10 20241209 160142 55 40.00 KOSPI 화학 N N N Y 40 N 43000 -2200 5 -4.87 3917613750 89853 82.31 44000 44450 42200 58700 31650 45200 43600.24 2.61 0 29697 51500 48350 46050 42900 40600 47200 41750 23 13500 500 28920 50 1 4532000 1949 26.76 3.60 12 1.98 1607.00 11934.00 89400 20240903 -51.90 22450 20240131 91.54 89400 -51.90 20240903 22450 91.54 20240131 89400 -51.90 20240903 22450 91.54 20240131 2.35 N 003350 500 22 억 118093 N N 3 N 00 N
11 20241209 150142 55 40.00 KOSPI 화학 N N N Y 40 N 43350 -1850 5 -4.09 3579415950 82002 75.12 44000 44450 42200 58700 31650 45200 43650.31 2.61 0 29254 51500 48350 46050 42900 40600 47200 41750 23 13500 500 28920 50 1 4532000 1965 26.98 3.63 12 1.81 1607.00 11934.00 89400 20240903 -51.51 22450 20240131 93.10 89400 -51.51 20240903 22450 93.10 20240131 89400 -51.51 20240903 22450 93.10 20240131 2.35 N 003350 500 22 억 118093 N N 1 N 00 N
12 20241209 140143 55 40.00 KOSPI 화학 N N N Y 40 N 44350 -850 5 -1.88 2830153700 64821 59.38 44000 44450 42200 58700 31650 45200 43661.01 2.61 0 21123 51500 48350 46050 42900 40600 47200 41750 23 13500 500 28920 50 1 4532000 2010 27.60 3.72 12 1.43 1607.00 11934.00 89400 20240903 -50.39 22450 20240131 97.55 89400 -50.39 20240903 22450 97.55 20240131 89400 -50.39 20240903 22450 97.55 20240131 2.35 N 003350 500 22 억 118093 N N 1 N 00 N