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
015890/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
20241210,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,180,2,3.77,195020605,39891,50.98,4770,4950,4770,6200,3340,4770,4888.84,1.46,0,9235,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1447,8.89,0.46,12,0.14,557.00,10740.00,6850,20231201,-27.74,4720,20240805,4.87,6580,-24.77,20240102,4720,4.87,20240805,6770,-26.88,20231226,4720,4.87,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,170,2,3.56,188243585,38521,49.23,4770,4945,4770,6200,3340,4770,4886.78,1.46,0,9348,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1444,8.87,0.46,12,0.13,557.00,10740.00,6850,20231201,-27.88,4720,20240805,4.66,6580,-24.92,20240102,4720,4.66,20240805,6770,-27.03,20231226,4720,4.66,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,125,2,2.62,158057150,32379,41.38,4770,4945,4770,6200,3340,4770,4881.47,1.46,0,7035,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1431,8.79,0.46,12,0.11,557.00,10740.00,6850,20231201,-28.54,4720,20240805,3.71,6580,-25.61,20240102,4720,3.71,20240805,6770,-27.70,20231226,4720,3.71,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,130312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,120,2,2.52,125631555,25765,32.93,4770,4945,4770,6200,3340,4770,4876.05,1.46,0,6424,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1429,8.78,0.46,12,0.09,557.00,10740.00,6850,20231201,-28.61,4720,20240805,3.60,6580,-25.68,20240102,4720,3.60,20240805,6770,-27.77,20231226,4720,3.60,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,130,2,2.73,98761960,20273,25.91,4770,4945,4770,6200,3340,4770,4871.60,1.46,0,5859,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1432,8.80,0.46,12,0.07,557.00,10740.00,6850,20231201,-28.47,4720,20240805,3.81,6580,-25.53,20240102,4720,3.81,20240805,6770,-27.62,20231226,4720,3.81,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,110312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4885,115,2,2.41,71360300,14670,18.75,4770,4945,4770,6200,3340,4770,4864.37,1.46,0,4348,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1428,8.77,0.45,12,0.05,557.00,10740.00,6850,20231201,-28.69,4720,20240805,3.50,6580,-25.76,20240102,4720,3.50,20240805,6770,-27.84,20231226,4720,3.50,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,100312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,145,2,3.04,38378915,7897,10.09,4770,4945,4770,6200,3340,4770,4859.94,1.46,0,3553,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1437,8.82,0.46,12,0.03,557.00,10740.00,6850,20231201,-28.25,4720,20240805,4.13,6580,-25.30,20240102,4720,4.13,20240805,6770,-27.40,20231226,4720,4.13,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241210,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,95,2,1.99,9989590,2076,2.65,4770,4935,4770,6200,3340,4770,4811.94,1.46,0,446,5090,4930,4835,4675,4580,4882,4627,146,1430,500,3520,5,1,29228750,1422,8.73,0.45,12,0.01,557.00,10740.00,6850,20231201,-28.98,4720,20240805,3.07,6580,-26.06,20240102,4720,3.07,20240805,6770,-28.14,20231226,4720,3.07,20240805,1.19,N,015890,500,146 억,,428199,N,N,0,N,00,N
20241209,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-230,5,-4.60,375125285,78246,91.17,4900,4995,4740,6500,3500,5000,4794.21,1.49,0,-7796,5213,5106,5003,4896,4793,5055,4845,146,1500,500,3700,5,1,29228750,1394,8.56,0.44,12,0.27,557.00,10740.00,6850,20231201,-30.36,4720,20240805,1.06,6580,-27.51,20240102,4720,1.06,20240805,6770,-29.54,20231226,4720,1.06,20240805,1.19,N,015890,500,146 억,,434142,N,N,0,N,00,N
20241209,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4800,-200,5,-4.00,363757630,75860,88.39,4900,4995,4740,6500,3500,5000,4795.12,1.49,0,-7945,5213,5106,5003,4896,4793,5055,4845,146,1500,500,3700,5,1,29228750,1403,8.62,0.45,12,0.26,557.00,10740.00,6850,20231201,-29.93,4720,20240805,1.69,6580,-27.05,20240102,4720,1.69,20240805,6770,-29.10,20231226,4720,1.69,20240805,1.19,N,015890,500,146 억,,434142,N,N,0,N,00,N
20241209,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,-185,5,-3.70,342480835,71414,83.21,4900,4995,4740,6500,3500,5000,4795.71,1.49,0,-6468,5213,5106,5003,4896,4793,5055,4845,146,1500,500,3700,5,1,29228750,1407,8.64,0.45,12,0.24,557.00,10740.00,6850,20231201,-29.71,4720,20240805,2.01,6580,-26.82,20240102,4720,2.01,20240805,6770,-28.88,20231226,4720,2.01,20240805,1.19,N,015890,500,146 억,,434142,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 160314 55 60.00 KOSPI 화학 N N N Y 60 N 4950 180 2 3.77 195020605 39891 50.98 4770 4950 4770 6200 3340 4770 4888.84 1.46 0 9235 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1447 8.89 0.46 12 0.14 557.00 10740.00 6850 20231201 -27.74 4720 20240805 4.87 6580 -24.77 20240102 4720 4.87 20240805 6770 -26.88 20231226 4720 4.87 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
3 20241210 150313 55 60.00 KOSPI 화학 N N N Y 60 N 4940 170 2 3.56 188243585 38521 49.23 4770 4945 4770 6200 3340 4770 4886.78 1.46 0 9348 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1444 8.87 0.46 12 0.13 557.00 10740.00 6850 20231201 -27.88 4720 20240805 4.66 6580 -24.92 20240102 4720 4.66 20240805 6770 -27.03 20231226 4720 4.66 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
4 20241210 140313 55 60.00 KOSPI 화학 N N N Y 60 N 4895 125 2 2.62 158057150 32379 41.38 4770 4945 4770 6200 3340 4770 4881.47 1.46 0 7035 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1431 8.79 0.46 12 0.11 557.00 10740.00 6850 20231201 -28.54 4720 20240805 3.71 6580 -25.61 20240102 4720 3.71 20240805 6770 -27.70 20231226 4720 3.71 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
5 20241210 130312 55 60.00 KOSPI 화학 N N N Y 60 N 4890 120 2 2.52 125631555 25765 32.93 4770 4945 4770 6200 3340 4770 4876.05 1.46 0 6424 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1429 8.78 0.46 12 0.09 557.00 10740.00 6850 20231201 -28.61 4720 20240805 3.60 6580 -25.68 20240102 4720 3.60 20240805 6770 -27.77 20231226 4720 3.60 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
6 20241210 120312 55 60.00 KOSPI 화학 N N N Y 60 N 4900 130 2 2.73 98761960 20273 25.91 4770 4945 4770 6200 3340 4770 4871.60 1.46 0 5859 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1432 8.80 0.46 12 0.07 557.00 10740.00 6850 20231201 -28.47 4720 20240805 3.81 6580 -25.53 20240102 4720 3.81 20240805 6770 -27.62 20231226 4720 3.81 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
7 20241210 110312 55 60.00 KOSPI 화학 N N N Y 60 N 4885 115 2 2.41 71360300 14670 18.75 4770 4945 4770 6200 3340 4770 4864.37 1.46 0 4348 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1428 8.77 0.45 12 0.05 557.00 10740.00 6850 20231201 -28.69 4720 20240805 3.50 6580 -25.76 20240102 4720 3.50 20240805 6770 -27.84 20231226 4720 3.50 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
8 20241210 100312 55 60.00 KOSPI 화학 N N N Y 60 N 4915 145 2 3.04 38378915 7897 10.09 4770 4945 4770 6200 3340 4770 4859.94 1.46 0 3553 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1437 8.82 0.46 12 0.03 557.00 10740.00 6850 20231201 -28.25 4720 20240805 4.13 6580 -25.30 20240102 4720 4.13 20240805 6770 -27.40 20231226 4720 4.13 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
9 20241210 090315 55 60.00 KOSPI 화학 N N N Y 60 N 4865 95 2 1.99 9989590 2076 2.65 4770 4935 4770 6200 3340 4770 4811.94 1.46 0 446 5090 4930 4835 4675 4580 4882 4627 146 1430 500 3520 5 1 29228750 1422 8.73 0.45 12 0.01 557.00 10740.00 6850 20231201 -28.98 4720 20240805 3.07 6580 -26.06 20240102 4720 3.07 20240805 6770 -28.14 20231226 4720 3.07 20240805 1.19 N 015890 500 146 억 428199 N N 0 N 00 N
10 20241209 160310 55 60.00 KOSPI 화학 N N N Y 60 N 4770 -230 5 -4.60 375125285 78246 91.17 4900 4995 4740 6500 3500 5000 4794.21 1.49 0 -7796 5213 5106 5003 4896 4793 5055 4845 146 1500 500 3700 5 1 29228750 1394 8.56 0.44 12 0.27 557.00 10740.00 6850 20231201 -30.36 4720 20240805 1.06 6580 -27.51 20240102 4720 1.06 20240805 6770 -29.54 20231226 4720 1.06 20240805 1.19 N 015890 500 146 억 434142 N N 0 N 00 N
11 20241209 150313 55 60.00 KOSPI 화학 N N N Y 60 N 4800 -200 5 -4.00 363757630 75860 88.39 4900 4995 4740 6500 3500 5000 4795.12 1.49 0 -7945 5213 5106 5003 4896 4793 5055 4845 146 1500 500 3700 5 1 29228750 1403 8.62 0.45 12 0.26 557.00 10740.00 6850 20231201 -29.93 4720 20240805 1.69 6580 -27.05 20240102 4720 1.69 20240805 6770 -29.10 20231226 4720 1.69 20240805 1.19 N 015890 500 146 억 434142 N N 0 N 00 N
12 20241209 140313 55 60.00 KOSPI 화학 N N N Y 60 N 4815 -185 5 -3.70 342480835 71414 83.21 4900 4995 4740 6500 3500 5000 4795.71 1.49 0 -6468 5213 5106 5003 4896 4793 5055 4845 146 1500 500 3700 5 1 29228750 1407 8.64 0.45 12 0.24 557.00 10740.00 6850 20231201 -29.71 4720 20240805 2.01 6580 -26.82 20240102 4720 2.01 20240805 6770 -28.88 20231226 4720 2.01 20240805 1.19 N 015890 500 146 억 434142 N N 0 N 00 N