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
014830/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
20241210,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62700,3700,2,6.27,1538708500,24907,78.44,59800,63200,59100,76700,41300,59000,61778.08,12.78,0,10751,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4243,26.09,0.47,12,0.37,2403.00,134122.00,118700,20240611,-47.18,58600,20241115,7.00,118700,-47.18,20240611,58600,7.00,20241115,118700,-47.18,20240611,58600,7.00,20241115,1.20,N,014830,5000,338 억,,864927,N,N,17,N,00,N
20241210,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62800,3800,2,6.44,1487536800,24091,75.87,59800,63200,59100,76700,41300,59000,61746.58,12.78,0,10621,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4250,26.13,0.47,12,0.36,2403.00,134122.00,118700,20240611,-47.09,58600,20241115,7.17,118700,-47.09,20240611,58600,7.17,20241115,118700,-47.09,20240611,58600,7.17,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62500,3500,2,5.93,1195858900,19443,61.24,59800,62700,59100,76700,41300,59000,61505.88,12.78,0,10527,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4230,26.01,0.47,12,0.29,2403.00,134122.00,118700,20240611,-47.35,58600,20241115,6.66,118700,-47.35,20240611,58600,6.66,20241115,118700,-47.35,20240611,58600,6.66,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,130308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62000,3000,2,5.08,1058406600,17234,54.28,59800,62700,59100,76700,41300,59000,61413.87,12.78,0,9873,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4196,25.80,0.46,12,0.25,2403.00,134122.00,118700,20240611,-47.77,58600,20241115,5.80,118700,-47.77,20240611,58600,5.80,20241115,118700,-47.77,20240611,58600,5.80,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,120308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62500,3500,2,5.93,880335700,14375,45.27,59800,62700,59100,76700,41300,59000,61240.74,12.78,0,8155,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4230,26.01,0.47,12,0.21,2403.00,134122.00,118700,20240611,-47.35,58600,20241115,6.66,118700,-47.35,20240611,58600,6.66,20241115,118700,-47.35,20240611,58600,6.66,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,110308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61700,2700,2,4.58,660409200,10835,34.12,59800,62100,59100,76700,41300,59000,60951.47,12.78,0,5751,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4176,25.68,0.46,12,0.16,2403.00,134122.00,118700,20240611,-48.02,58600,20241115,5.29,118700,-48.02,20240611,58600,5.29,20241115,118700,-48.02,20240611,58600,5.29,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,100308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60900,1900,2,3.22,363464100,6015,18.94,59800,61200,59100,76700,41300,59000,60426.28,12.78,0,3279,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4121,25.34,0.45,12,0.09,2403.00,134122.00,118700,20240611,-48.69,58600,20241115,3.92,118700,-48.69,20240611,58600,3.92,20241115,118700,-48.69,20240611,58600,3.92,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241210,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59900,900,2,1.53,66858500,1117,3.52,59800,60000,59100,76700,41300,59000,59855.42,12.78,0,920,61600,60300,59500,58200,57400,59900,57800,338,17700,5000,44840,100,1,6767600,4054,24.93,0.45,12,0.02,2403.00,134122.00,118700,20240611,-49.54,58600,20241115,2.22,118700,-49.54,20240611,58600,2.22,20241115,118700,-49.54,20240611,58600,2.22,20241115,1.20,N,014830,5000,338 억,,864927,N,N,2,N,00,N
20241209,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59000,-2600,5,-4.22,1887619000,31682,127.19,60800,60800,58700,80000,43200,61600,59581.51,12.81,0,-7026,65533,63566,61733,59766,57933,62650,58850,338,18400,5000,46810,100,1,6767600,3993,24.55,0.44,12,0.47,2403.00,134122.00,118700,20240611,-50.29,58600,20241115,0.68,118700,-50.29,20240611,58600,0.68,20241115,118700,-50.29,20240611,58600,0.68,20241115,1.21,N,014830,5000,338 억,,866906,N,N,2,N,00,N
20241209,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59000,-2600,5,-4.22,1773642900,29753,119.45,60800,60800,58700,80000,43200,61600,59612.10,12.81,0,-6562,65533,63566,61733,59766,57933,62650,58850,338,18400,5000,46810,100,1,6767600,3993,24.55,0.44,12,0.44,2403.00,134122.00,118700,20240611,-50.29,58600,20241115,0.68,118700,-50.29,20240611,58600,0.68,20241115,118700,-50.29,20240611,58600,0.68,20241115,1.21,N,014830,5000,338 억,,866906,N,N,3,N,00,N
20241209,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59000,-2600,5,-4.22,1391018200,23271,93.42,60800,60800,59000,80000,43200,61600,59774.59,12.81,0,-6064,65533,63566,61733,59766,57933,62650,58850,338,18400,5000,46810,100,1,6767600,3993,24.55,0.44,12,0.34,2403.00,134122.00,118700,20240611,-50.29,58600,20241115,0.68,118700,-50.29,20240611,58600,0.68,20241115,118700,-50.29,20240611,58600,0.68,20241115,1.21,N,014830,5000,338 억,,866906,N,N,3,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 160310 55 60.00 KOSPI 화학 N N N Y 60 N 62700 3700 2 6.27 1538708500 24907 78.44 59800 63200 59100 76700 41300 59000 61778.08 12.78 0 10751 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4243 26.09 0.47 12 0.37 2403.00 134122.00 118700 20240611 -47.18 58600 20241115 7.00 118700 -47.18 20240611 58600 7.00 20241115 118700 -47.18 20240611 58600 7.00 20241115 1.20 N 014830 5000 338 억 864927 N N 17 N 00 N
3 20241210 150309 55 60.00 KOSPI 화학 N N N Y 60 N 62800 3800 2 6.44 1487536800 24091 75.87 59800 63200 59100 76700 41300 59000 61746.58 12.78 0 10621 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4250 26.13 0.47 12 0.36 2403.00 134122.00 118700 20240611 -47.09 58600 20241115 7.17 118700 -47.09 20240611 58600 7.17 20241115 118700 -47.09 20240611 58600 7.17 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
4 20241210 140309 55 60.00 KOSPI 화학 N N N Y 60 N 62500 3500 2 5.93 1195858900 19443 61.24 59800 62700 59100 76700 41300 59000 61505.88 12.78 0 10527 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4230 26.01 0.47 12 0.29 2403.00 134122.00 118700 20240611 -47.35 58600 20241115 6.66 118700 -47.35 20240611 58600 6.66 20241115 118700 -47.35 20240611 58600 6.66 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
5 20241210 130308 55 60.00 KOSPI 화학 N N N Y 60 N 62000 3000 2 5.08 1058406600 17234 54.28 59800 62700 59100 76700 41300 59000 61413.87 12.78 0 9873 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4196 25.80 0.46 12 0.25 2403.00 134122.00 118700 20240611 -47.77 58600 20241115 5.80 118700 -47.77 20240611 58600 5.80 20241115 118700 -47.77 20240611 58600 5.80 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
6 20241210 120308 55 60.00 KOSPI 화학 N N N Y 60 N 62500 3500 2 5.93 880335700 14375 45.27 59800 62700 59100 76700 41300 59000 61240.74 12.78 0 8155 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4230 26.01 0.47 12 0.21 2403.00 134122.00 118700 20240611 -47.35 58600 20241115 6.66 118700 -47.35 20240611 58600 6.66 20241115 118700 -47.35 20240611 58600 6.66 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
7 20241210 110308 55 60.00 KOSPI 화학 N N N Y 60 N 61700 2700 2 4.58 660409200 10835 34.12 59800 62100 59100 76700 41300 59000 60951.47 12.78 0 5751 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4176 25.68 0.46 12 0.16 2403.00 134122.00 118700 20240611 -48.02 58600 20241115 5.29 118700 -48.02 20240611 58600 5.29 20241115 118700 -48.02 20240611 58600 5.29 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
8 20241210 100308 55 60.00 KOSPI 화학 N N N Y 60 N 60900 1900 2 3.22 363464100 6015 18.94 59800 61200 59100 76700 41300 59000 60426.28 12.78 0 3279 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4121 25.34 0.45 12 0.09 2403.00 134122.00 118700 20240611 -48.69 58600 20241115 3.92 118700 -48.69 20240611 58600 3.92 20241115 118700 -48.69 20240611 58600 3.92 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
9 20241210 090311 55 60.00 KOSPI 화학 N N N Y 60 N 59900 900 2 1.53 66858500 1117 3.52 59800 60000 59100 76700 41300 59000 59855.42 12.78 0 920 61600 60300 59500 58200 57400 59900 57800 338 17700 5000 44840 100 1 6767600 4054 24.93 0.45 12 0.02 2403.00 134122.00 118700 20240611 -49.54 58600 20241115 2.22 118700 -49.54 20240611 58600 2.22 20241115 118700 -49.54 20240611 58600 2.22 20241115 1.20 N 014830 5000 338 억 864927 N N 2 N 00 N
10 20241209 160307 55 60.00 KOSPI 화학 N N N Y 60 N 59000 -2600 5 -4.22 1887619000 31682 127.19 60800 60800 58700 80000 43200 61600 59581.51 12.81 0 -7026 65533 63566 61733 59766 57933 62650 58850 338 18400 5000 46810 100 1 6767600 3993 24.55 0.44 12 0.47 2403.00 134122.00 118700 20240611 -50.29 58600 20241115 0.68 118700 -50.29 20240611 58600 0.68 20241115 118700 -50.29 20240611 58600 0.68 20241115 1.21 N 014830 5000 338 억 866906 N N 2 N 00 N
11 20241209 150309 55 60.00 KOSPI 화학 N N N Y 60 N 59000 -2600 5 -4.22 1773642900 29753 119.45 60800 60800 58700 80000 43200 61600 59612.10 12.81 0 -6562 65533 63566 61733 59766 57933 62650 58850 338 18400 5000 46810 100 1 6767600 3993 24.55 0.44 12 0.44 2403.00 134122.00 118700 20240611 -50.29 58600 20241115 0.68 118700 -50.29 20240611 58600 0.68 20241115 118700 -50.29 20240611 58600 0.68 20241115 1.21 N 014830 5000 338 억 866906 N N 3 N 00 N
12 20241209 140309 55 60.00 KOSPI 화학 N N N Y 60 N 59000 -2600 5 -4.22 1391018200 23271 93.42 60800 60800 59000 80000 43200 61600 59774.59 12.81 0 -6064 65533 63566 61733 59766 57933 62650 58850 338 18400 5000 46810 100 1 6767600 3993 24.55 0.44 12 0.34 2403.00 134122.00 118700 20240611 -50.29 58600 20241115 0.68 118700 -50.29 20240611 58600 0.68 20241115 118700 -50.29 20240611 58600 0.68 20241115 1.21 N 014830 5000 338 억 866906 N N 3 N 00 N