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
011500/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
20241210,160254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13350,1090,2,8.89,2242103240,173555,72.54,12240,13350,12240,15930,8590,12260,12919.40,3.98,0,65807,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2088,16.83,1.28,12,1.11,793.00,10440.00,26950,20240312,-50.46,10350,20240805,28.99,26950,-50.46,20240312,10350,28.99,20240805,26950,-50.46,20240312,10350,28.99,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,150253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13280,1020,2,8.32,2135542330,165550,69.19,12240,13350,12240,15930,8590,12260,12900.46,3.98,0,61241,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2077,16.75,1.27,12,1.06,793.00,10440.00,26950,20240312,-50.72,10350,20240805,28.31,26950,-50.72,20240312,10350,28.31,20240805,26950,-50.72,20240312,10350,28.31,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,140253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13320,1060,2,8.65,2054203730,159420,66.63,12240,13350,12240,15930,8590,12260,12886.28,3.98,0,59980,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2083,16.80,1.28,12,1.02,793.00,10440.00,26950,20240312,-50.58,10350,20240805,28.70,26950,-50.58,20240312,10350,28.70,20240805,26950,-50.58,20240312,10350,28.70,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,130251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13250,990,2,8.08,1776472550,138509,57.89,12240,13290,12240,15930,8590,12260,12826.51,3.98,0,50901,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2072,16.71,1.27,12,0.89,793.00,10440.00,26950,20240312,-50.83,10350,20240805,28.02,26950,-50.83,20240312,10350,28.02,20240805,26950,-50.83,20240312,10350,28.02,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,120252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13240,980,2,7.99,1596330750,124897,52.20,12240,13290,12240,15930,8590,12260,12782.02,3.98,0,45470,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2070,16.70,1.27,12,0.80,793.00,10440.00,26950,20240312,-50.87,10350,20240805,27.92,26950,-50.87,20240312,10350,27.92,20240805,26950,-50.87,20240312,10350,27.92,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,110252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13180,920,2,7.50,1440002350,113094,47.27,12240,13260,12240,15930,8590,12260,12733.64,3.98,0,41954,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2061,16.62,1.26,12,0.72,793.00,10440.00,26950,20240312,-51.09,10350,20240805,27.34,26950,-51.09,20240312,10350,27.34,20240805,26950,-51.09,20240312,10350,27.34,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,100252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,12940,680,2,5.55,986306950,78422,32.78,12240,12950,12240,15930,8590,12260,12577.73,3.98,0,38033,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,2023,16.32,1.24,12,0.50,793.00,10440.00,26950,20240312,-51.99,10350,20240805,25.02,26950,-51.99,20240312,10350,25.02,20240805,26950,-51.99,20240312,10350,25.02,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241210,090254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,12530,270,2,2.20,370508380,29986,12.53,12240,12700,12240,15930,8590,12260,12356.70,3.98,0,14772,13700,12980,12620,11900,11540,12800,11720,78,3670,500,7840,10,1,15637042,1959,15.80,1.20,12,0.19,793.00,10440.00,26950,20240312,-53.51,10350,20240805,21.06,26950,-53.51,20240312,10350,21.06,20240805,26950,-53.51,20240312,10350,21.06,20240805,4.61,N,011500,500,78 억,,622497,N,N,10,N,00,N
20241209,160251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,12260,-1140,5,-8.51,2919227790,233189,126.06,13100,13340,12260,17420,9380,13400,12516.68,3.77,0,33402,14273,13836,13353,12916,12433,13595,12675,78,4020,500,8570,10,1,15637042,1917,15.46,1.17,12,1.49,793.00,10440.00,26950,20240312,-54.51,10350,20240805,18.45,26950,-54.51,20240312,10350,18.45,20240805,26950,-54.51,20240312,10350,18.45,20240805,4.73,N,011500,500,78 억,,589036,N,N,10,N,00,N
20241209,150253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,12370,-1030,5,-7.69,2686977190,214315,115.86,13100,13340,12270,17420,9380,13400,12534.65,3.77,0,26946,14273,13836,13353,12916,12433,13595,12675,78,4020,500,8570,10,1,15637042,1934,15.60,1.18,12,1.37,793.00,10440.00,26950,20240312,-54.10,10350,20240805,19.52,26950,-54.10,20240312,10350,19.52,20240805,26950,-54.10,20240312,10350,19.52,20240805,4.73,N,011500,500,78 억,,589036,N,N,3617,N,00,N
20241209,140252,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,12370,-1030,5,-7.69,2354917960,187466,101.34,13100,13340,12270,17420,9380,13400,12558.65,3.77,0,18948,14273,13836,13353,12916,12433,13595,12675,78,4020,500,8570,10,1,15637042,1934,15.60,1.18,12,1.20,793.00,10440.00,26950,20240312,-54.10,10350,20240805,19.52,26950,-54.10,20240312,10350,19.52,20240805,26950,-54.10,20240312,10350,19.52,20240805,4.73,N,011500,500,78 억,,589036,N,N,3617,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 160254 55 40.00 KOSPI 화학 N N N Y 40 N 13350 1090 2 8.89 2242103240 173555 72.54 12240 13350 12240 15930 8590 12260 12919.40 3.98 0 65807 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2088 16.83 1.28 12 1.11 793.00 10440.00 26950 20240312 -50.46 10350 20240805 28.99 26950 -50.46 20240312 10350 28.99 20240805 26950 -50.46 20240312 10350 28.99 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
3 20241210 150253 55 40.00 KOSPI 화학 N N N Y 40 N 13280 1020 2 8.32 2135542330 165550 69.19 12240 13350 12240 15930 8590 12260 12900.46 3.98 0 61241 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2077 16.75 1.27 12 1.06 793.00 10440.00 26950 20240312 -50.72 10350 20240805 28.31 26950 -50.72 20240312 10350 28.31 20240805 26950 -50.72 20240312 10350 28.31 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
4 20241210 140253 55 40.00 KOSPI 화학 N N N Y 40 N 13320 1060 2 8.65 2054203730 159420 66.63 12240 13350 12240 15930 8590 12260 12886.28 3.98 0 59980 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2083 16.80 1.28 12 1.02 793.00 10440.00 26950 20240312 -50.58 10350 20240805 28.70 26950 -50.58 20240312 10350 28.70 20240805 26950 -50.58 20240312 10350 28.70 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
5 20241210 130251 55 40.00 KOSPI 화학 N N N Y 40 N 13250 990 2 8.08 1776472550 138509 57.89 12240 13290 12240 15930 8590 12260 12826.51 3.98 0 50901 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2072 16.71 1.27 12 0.89 793.00 10440.00 26950 20240312 -50.83 10350 20240805 28.02 26950 -50.83 20240312 10350 28.02 20240805 26950 -50.83 20240312 10350 28.02 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
6 20241210 120252 55 40.00 KOSPI 화학 N N N Y 40 N 13240 980 2 7.99 1596330750 124897 52.20 12240 13290 12240 15930 8590 12260 12782.02 3.98 0 45470 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2070 16.70 1.27 12 0.80 793.00 10440.00 26950 20240312 -50.87 10350 20240805 27.92 26950 -50.87 20240312 10350 27.92 20240805 26950 -50.87 20240312 10350 27.92 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
7 20241210 110252 55 40.00 KOSPI 화학 N N N Y 40 N 13180 920 2 7.50 1440002350 113094 47.27 12240 13260 12240 15930 8590 12260 12733.64 3.98 0 41954 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2061 16.62 1.26 12 0.72 793.00 10440.00 26950 20240312 -51.09 10350 20240805 27.34 26950 -51.09 20240312 10350 27.34 20240805 26950 -51.09 20240312 10350 27.34 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
8 20241210 100252 55 40.00 KOSPI 화학 N N N Y 40 N 12940 680 2 5.55 986306950 78422 32.78 12240 12950 12240 15930 8590 12260 12577.73 3.98 0 38033 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 2023 16.32 1.24 12 0.50 793.00 10440.00 26950 20240312 -51.99 10350 20240805 25.02 26950 -51.99 20240312 10350 25.02 20240805 26950 -51.99 20240312 10350 25.02 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
9 20241210 090254 55 40.00 KOSPI 화학 N N N Y 40 N 12530 270 2 2.20 370508380 29986 12.53 12240 12700 12240 15930 8590 12260 12356.70 3.98 0 14772 13700 12980 12620 11900 11540 12800 11720 78 3670 500 7840 10 1 15637042 1959 15.80 1.20 12 0.19 793.00 10440.00 26950 20240312 -53.51 10350 20240805 21.06 26950 -53.51 20240312 10350 21.06 20240805 26950 -53.51 20240312 10350 21.06 20240805 4.61 N 011500 500 78 억 622497 N N 10 N 00 N
10 20241209 160251 55 40.00 KOSPI 화학 N N N Y 40 N 12260 -1140 5 -8.51 2919227790 233189 126.06 13100 13340 12260 17420 9380 13400 12516.68 3.77 0 33402 14273 13836 13353 12916 12433 13595 12675 78 4020 500 8570 10 1 15637042 1917 15.46 1.17 12 1.49 793.00 10440.00 26950 20240312 -54.51 10350 20240805 18.45 26950 -54.51 20240312 10350 18.45 20240805 26950 -54.51 20240312 10350 18.45 20240805 4.73 N 011500 500 78 억 589036 N N 10 N 00 N
11 20241209 150253 55 40.00 KOSPI 화학 N N N Y 40 N 12370 -1030 5 -7.69 2686977190 214315 115.86 13100 13340 12270 17420 9380 13400 12534.65 3.77 0 26946 14273 13836 13353 12916 12433 13595 12675 78 4020 500 8570 10 1 15637042 1934 15.60 1.18 12 1.37 793.00 10440.00 26950 20240312 -54.10 10350 20240805 19.52 26950 -54.10 20240312 10350 19.52 20240805 26950 -54.10 20240312 10350 19.52 20240805 4.73 N 011500 500 78 억 589036 N N 3617 N 00 N
12 20241209 140252 55 40.00 KOSPI 화학 N N N Y 40 N 12370 -1030 5 -7.69 2354917960 187466 101.34 13100 13340 12270 17420 9380 13400 12558.65 3.77 0 18948 14273 13836 13353 12916 12433 13595 12675 78 4020 500 8570 10 1 15637042 1934 15.60 1.18 12 1.20 793.00 10440.00 26950 20240312 -54.10 10350 20240805 19.52 26950 -54.10 20240312 10350 19.52 20240805 26950 -54.10 20240312 10350 19.52 20240805 4.73 N 011500 500 78 억 589036 N N 3617 N 00 N