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
014440/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
20241210,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,65,2,1.86,340827320,96248,92.63,3495,3590,3495,4550,2450,3500,3541.11,51.75,0,3279,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,713,11.96,0.43,12,0.48,298.00,8240.00,4200,20231211,-15.12,3265,20240906,9.19,4175,-14.61,20240328,3265,9.19,20240906,4200,-15.12,20231211,3265,9.19,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,55,2,1.57,333978750,94326,90.78,3495,3590,3495,4550,2450,3500,3540.69,51.75,0,3298,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,711,11.93,0.43,12,0.47,298.00,8240.00,4200,20231211,-15.36,3265,20240906,8.88,4175,-14.85,20240328,3265,8.88,20240906,4200,-15.36,20231211,3265,8.88,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,140307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,40,2,1.14,308557395,87153,83.88,3495,3590,3495,4550,2450,3500,3540.41,51.75,0,3058,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,708,11.88,0.43,12,0.44,298.00,8240.00,4200,20231211,-15.71,3265,20240906,8.42,4175,-15.21,20240328,3265,8.42,20240906,4200,-15.71,20231211,3265,8.42,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,130305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,40,2,1.14,300733505,84940,81.75,3495,3590,3495,4550,2450,3500,3540.54,51.75,0,2699,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,708,11.88,0.43,12,0.42,298.00,8240.00,4200,20231211,-15.71,3265,20240906,8.42,4175,-15.21,20240328,3265,8.42,20240906,4200,-15.71,20231211,3265,8.42,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,120306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3560,60,2,1.71,213286095,60147,57.89,3495,3590,3495,4550,2450,3500,3546.08,51.75,0,2325,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,712,11.95,0.43,12,0.30,298.00,8240.00,4200,20231211,-15.24,3265,20240906,9.04,4175,-14.73,20240328,3265,9.04,20240906,4200,-15.24,20231211,3265,9.04,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,75,2,2.14,156045895,44061,42.41,3495,3590,3495,4550,2450,3500,3541.59,51.75,0,1385,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,715,12.00,0.43,12,0.22,298.00,8240.00,4200,20231211,-14.88,3265,20240906,9.49,4175,-14.37,20240328,3265,9.49,20240906,4200,-14.88,20231211,3265,9.49,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,80,2,2.29,89672165,25383,24.43,3495,3580,3495,4550,2450,3500,3532.76,51.75,0,1068,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,716,12.01,0.43,12,0.13,298.00,8240.00,4200,20231211,-14.76,3265,20240906,9.65,4175,-14.25,20240328,3265,9.65,20240906,4200,-14.76,20231211,3265,9.65,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241210,090308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,45,2,1.29,2586135,738,0.71,3495,3545,3495,4550,2450,3500,3504.25,51.75,0,398,3613,3556,3493,3436,3373,3525,3405,100,1050,500,2380,5,1,20000000,709,11.90,0.43,12,0.00,298.00,8240.00,4200,20231211,-15.60,3265,20240906,8.58,4175,-15.09,20240328,3265,8.58,20240906,4200,-15.60,20231211,3265,8.58,20240906,1.74,N,014440,500,100 억,,10350915,N,N,0,N,00,N
20241209,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-90,5,-2.51,362226555,103902,87.39,3510,3550,3430,4665,2515,3590,3486.13,51.76,0,174,3786,3687,3541,3442,3296,3737,3492,100,1075,500,2440,5,1,20000000,700,11.74,0.42,12,0.52,298.00,8240.00,4200,20231211,-16.67,3265,20240906,7.20,4175,-16.17,20240328,3265,7.20,20240906,4200,-16.67,20231211,3265,7.20,20240906,1.74,N,014440,500,100 억,,10351298,N,N,0,N,00,N
20241209,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-45,5,-1.25,345536520,99131,83.38,3510,3550,3430,4665,2515,3590,3485.55,51.76,0,-264,3786,3687,3541,3442,3296,3737,3492,100,1075,500,2440,5,1,20000000,709,11.90,0.43,12,0.50,298.00,8240.00,4200,20231211,-15.60,3265,20240906,8.58,4175,-15.09,20240328,3265,8.58,20240906,4200,-15.60,20231211,3265,8.58,20240906,1.74,N,014440,500,100 억,,10351298,N,N,0,N,00,N
20241209,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-125,5,-3.48,284264865,81631,68.66,3510,3550,3430,4665,2515,3590,3482.18,51.76,0,95,3786,3687,3541,3442,3296,3737,3492,100,1075,500,2440,5,1,20000000,693,11.63,0.42,12,0.41,298.00,8240.00,4200,20231211,-17.50,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4200,-17.50,20231211,3265,6.13,20240906,1.74,N,014440,500,100 억,,10351298,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 160307 57 100.00 KOSPI 화학 N N N N N 3565 65 2 1.86 340827320 96248 92.63 3495 3590 3495 4550 2450 3500 3541.11 51.75 0 3279 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 713 11.96 0.43 12 0.48 298.00 8240.00 4200 20231211 -15.12 3265 20240906 9.19 4175 -14.61 20240328 3265 9.19 20240906 4200 -15.12 20231211 3265 9.19 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
3 20241210 150307 57 100.00 KOSPI 화학 N N N N N 3555 55 2 1.57 333978750 94326 90.78 3495 3590 3495 4550 2450 3500 3540.69 51.75 0 3298 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 711 11.93 0.43 12 0.47 298.00 8240.00 4200 20231211 -15.36 3265 20240906 8.88 4175 -14.85 20240328 3265 8.88 20240906 4200 -15.36 20231211 3265 8.88 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
4 20241210 140307 57 100.00 KOSPI 화학 N N N N N 3540 40 2 1.14 308557395 87153 83.88 3495 3590 3495 4550 2450 3500 3540.41 51.75 0 3058 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 708 11.88 0.43 12 0.44 298.00 8240.00 4200 20231211 -15.71 3265 20240906 8.42 4175 -15.21 20240328 3265 8.42 20240906 4200 -15.71 20231211 3265 8.42 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
5 20241210 130305 57 100.00 KOSPI 화학 N N N N N 3540 40 2 1.14 300733505 84940 81.75 3495 3590 3495 4550 2450 3500 3540.54 51.75 0 2699 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 708 11.88 0.43 12 0.42 298.00 8240.00 4200 20231211 -15.71 3265 20240906 8.42 4175 -15.21 20240328 3265 8.42 20240906 4200 -15.71 20231211 3265 8.42 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
6 20241210 120306 57 100.00 KOSPI 화학 N N N N N 3560 60 2 1.71 213286095 60147 57.89 3495 3590 3495 4550 2450 3500 3546.08 51.75 0 2325 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 712 11.95 0.43 12 0.30 298.00 8240.00 4200 20231211 -15.24 3265 20240906 9.04 4175 -14.73 20240328 3265 9.04 20240906 4200 -15.24 20231211 3265 9.04 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
7 20241210 110306 57 100.00 KOSPI 화학 N N N N N 3575 75 2 2.14 156045895 44061 42.41 3495 3590 3495 4550 2450 3500 3541.59 51.75 0 1385 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 715 12.00 0.43 12 0.22 298.00 8240.00 4200 20231211 -14.88 3265 20240906 9.49 4175 -14.37 20240328 3265 9.49 20240906 4200 -14.88 20231211 3265 9.49 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
8 20241210 100306 57 100.00 KOSPI 화학 N N N N N 3580 80 2 2.29 89672165 25383 24.43 3495 3580 3495 4550 2450 3500 3532.76 51.75 0 1068 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 716 12.01 0.43 12 0.13 298.00 8240.00 4200 20231211 -14.76 3265 20240906 9.65 4175 -14.25 20240328 3265 9.65 20240906 4200 -14.76 20231211 3265 9.65 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
9 20241210 090308 57 100.00 KOSPI 화학 N N N N N 3545 45 2 1.29 2586135 738 0.71 3495 3545 3495 4550 2450 3500 3504.25 51.75 0 398 3613 3556 3493 3436 3373 3525 3405 100 1050 500 2380 5 1 20000000 709 11.90 0.43 12 0.00 298.00 8240.00 4200 20231211 -15.60 3265 20240906 8.58 4175 -15.09 20240328 3265 8.58 20240906 4200 -15.60 20231211 3265 8.58 20240906 1.74 N 014440 500 100 억 10350915 N N 0 N 00 N
10 20241209 160304 57 100.00 KOSPI 화학 N N N N N 3500 -90 5 -2.51 362226555 103902 87.39 3510 3550 3430 4665 2515 3590 3486.13 51.76 0 174 3786 3687 3541 3442 3296 3737 3492 100 1075 500 2440 5 1 20000000 700 11.74 0.42 12 0.52 298.00 8240.00 4200 20231211 -16.67 3265 20240906 7.20 4175 -16.17 20240328 3265 7.20 20240906 4200 -16.67 20231211 3265 7.20 20240906 1.74 N 014440 500 100 억 10351298 N N 0 N 00 N
11 20241209 150307 57 100.00 KOSPI 화학 N N N N N 3545 -45 5 -1.25 345536520 99131 83.38 3510 3550 3430 4665 2515 3590 3485.55 51.76 0 -264 3786 3687 3541 3442 3296 3737 3492 100 1075 500 2440 5 1 20000000 709 11.90 0.43 12 0.50 298.00 8240.00 4200 20231211 -15.60 3265 20240906 8.58 4175 -15.09 20240328 3265 8.58 20240906 4200 -15.60 20231211 3265 8.58 20240906 1.74 N 014440 500 100 억 10351298 N N 0 N 00 N
12 20241209 140306 57 100.00 KOSPI 화학 N N N N N 3465 -125 5 -3.48 284264865 81631 68.66 3510 3550 3430 4665 2515 3590 3482.18 51.76 0 95 3786 3687 3541 3442 3296 3737 3492 100 1075 500 2440 5 1 20000000 693 11.63 0.42 12 0.41 298.00 8240.00 4200 20231211 -17.50 3265 20240906 6.13 4175 -17.01 20240328 3265 6.13 20240906 4200 -17.50 20231211 3265 6.13 20240906 1.74 N 014440 500 100 억 10351298 N N 0 N 00 N