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
023450/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
20241210,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29900,150,2,0.50,1915650,64,2.27,29750,30750,29750,38650,20850,29750,29932.03,0.05,0,16,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1047,17.71,1.99,12,0.00,1688.00,15012.00,40000,20231215,-25.25,28100,20240305,6.41,37400,-20.05,20240527,28100,6.41,20240305,40000,-25.25,20231215,28100,6.41,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29950,200,2,0.67,1766150,59,2.09,29750,30750,29750,38650,20850,29750,29934.75,0.05,0,15,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1048,17.74,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.12,28100,20240305,6.58,37400,-19.92,20240527,28100,6.58,20240305,40000,-25.12,20231215,28100,6.58,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29950,200,2,0.67,1766150,59,2.09,29750,30750,29750,38650,20850,29750,29934.75,0.05,0,15,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1048,17.74,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.12,28100,20240305,6.58,37400,-19.92,20240527,28100,6.58,20240305,40000,-25.12,20231215,28100,6.58,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,130336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,250,2,0.84,1556600,52,1.84,29750,30750,29750,38650,20850,29750,29934.62,0.05,0,15,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,250,2,0.84,1286500,43,1.53,29750,30750,29750,38650,20850,29750,29918.60,0.05,0,16,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,250,2,0.84,1286500,43,1.53,29750,30750,29750,38650,20850,29750,29918.60,0.05,0,16,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30000,250,2,0.84,986800,33,1.17,29750,30750,29750,38650,20850,29750,29903.03,0.05,0,16,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1050,17.77,2.00,12,0.00,1688.00,15012.00,40000,20231215,-25.00,28100,20240305,6.76,37400,-19.79,20240527,28100,6.76,20240305,40000,-25.00,20231215,28100,6.76,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241210,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29750,0,3,0.00,297500,10,0.35,29750,29750,29750,38650,20850,29750,29750.00,0.05,0,0,30350,30050,29700,29400,29050,30075,29425,31,8900,500,21420,50,1,3500000,1041,17.62,1.98,12,0.00,1688.00,15012.00,40000,20231215,-25.62,28100,20240305,5.87,37400,-20.45,20240527,28100,5.87,20240305,40000,-25.62,20231215,28100,5.87,20240305,0.09,N,023450,500,31 억,,1605,N,N,0,N,00,N
20241209,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29750,0,3,0.00,83749100,2819,800.85,29750,30000,29350,38650,20850,29750,29708.80,0.05,0,23,30316,30032,29766,29482,29216,30175,29625,31,8900,500,21420,50,1,3500000,1041,17.62,1.98,12,0.08,1688.00,15012.00,40000,20231215,-25.62,28100,20240305,5.87,37400,-20.45,20240527,28100,5.87,20240305,40000,-25.62,20231215,28100,5.87,20240305,0.09,N,023450,500,31 억,,1584,N,N,0,N,00,N
20241209,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29750,0,3,0.00,82023600,2761,784.38,29750,30000,29350,38650,20850,29750,29707.93,0.05,0,49,30316,30032,29766,29482,29216,30175,29625,31,8900,500,21420,50,1,3500000,1041,17.62,1.98,12,0.08,1688.00,15012.00,40000,20231215,-25.62,28100,20240305,5.87,37400,-20.45,20240527,28100,5.87,20240305,40000,-25.62,20231215,28100,5.87,20240305,0.09,N,023450,500,31 억,,1584,N,N,0,N,00,N
20241209,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,29900,150,2,0.50,72402300,2438,692.61,29750,30000,29350,38650,20850,29750,29697.42,0.05,0,52,30316,30032,29766,29482,29216,30175,29625,31,8900,500,21420,50,1,3500000,1047,17.71,1.99,12,0.07,1688.00,15012.00,40000,20231215,-25.25,28100,20240305,6.41,37400,-20.05,20240527,28100,6.41,20240305,40000,-25.25,20231215,28100,6.41,20240305,0.09,N,023450,500,31 억,,1584,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 160337 57 100.00 KOSPI 화학 N N N N N 29900 150 2 0.50 1915650 64 2.27 29750 30750 29750 38650 20850 29750 29932.03 0.05 0 16 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1047 17.71 1.99 12 0.00 1688.00 15012.00 40000 20231215 -25.25 28100 20240305 6.41 37400 -20.05 20240527 28100 6.41 20240305 40000 -25.25 20231215 28100 6.41 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
3 20241210 150337 57 100.00 KOSPI 화학 N N N N N 29950 200 2 0.67 1766150 59 2.09 29750 30750 29750 38650 20850 29750 29934.75 0.05 0 15 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1048 17.74 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.12 28100 20240305 6.58 37400 -19.92 20240527 28100 6.58 20240305 40000 -25.12 20231215 28100 6.58 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
4 20241210 140337 57 100.00 KOSPI 화학 N N N N N 29950 200 2 0.67 1766150 59 2.09 29750 30750 29750 38650 20850 29750 29934.75 0.05 0 15 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1048 17.74 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.12 28100 20240305 6.58 37400 -19.92 20240527 28100 6.58 20240305 40000 -25.12 20231215 28100 6.58 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
5 20241210 130336 57 100.00 KOSPI 화학 N N N N N 30000 250 2 0.84 1556600 52 1.84 29750 30750 29750 38650 20850 29750 29934.62 0.05 0 15 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1050 17.77 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.00 28100 20240305 6.76 37400 -19.79 20240527 28100 6.76 20240305 40000 -25.00 20231215 28100 6.76 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
6 20241210 120336 57 100.00 KOSPI 화학 N N N N N 30000 250 2 0.84 1286500 43 1.53 29750 30750 29750 38650 20850 29750 29918.60 0.05 0 16 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1050 17.77 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.00 28100 20240305 6.76 37400 -19.79 20240527 28100 6.76 20240305 40000 -25.00 20231215 28100 6.76 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
7 20241210 110336 57 100.00 KOSPI 화학 N N N N N 30000 250 2 0.84 1286500 43 1.53 29750 30750 29750 38650 20850 29750 29918.60 0.05 0 16 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1050 17.77 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.00 28100 20240305 6.76 37400 -19.79 20240527 28100 6.76 20240305 40000 -25.00 20231215 28100 6.76 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
8 20241210 100336 57 100.00 KOSPI 화학 N N N N N 30000 250 2 0.84 986800 33 1.17 29750 30750 29750 38650 20850 29750 29903.03 0.05 0 16 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1050 17.77 2.00 12 0.00 1688.00 15012.00 40000 20231215 -25.00 28100 20240305 6.76 37400 -19.79 20240527 28100 6.76 20240305 40000 -25.00 20231215 28100 6.76 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
9 20241210 090339 57 100.00 KOSPI 화학 N N N N N 29750 0 3 0.00 297500 10 0.35 29750 29750 29750 38650 20850 29750 29750.00 0.05 0 0 30350 30050 29700 29400 29050 30075 29425 31 8900 500 21420 50 1 3500000 1041 17.62 1.98 12 0.00 1688.00 15012.00 40000 20231215 -25.62 28100 20240305 5.87 37400 -20.45 20240527 28100 5.87 20240305 40000 -25.62 20231215 28100 5.87 20240305 0.09 N 023450 500 31 억 1605 N N 0 N 00 N
10 20241209 160334 57 100.00 KOSPI 화학 N N N N N 29750 0 3 0.00 83749100 2819 800.85 29750 30000 29350 38650 20850 29750 29708.80 0.05 0 23 30316 30032 29766 29482 29216 30175 29625 31 8900 500 21420 50 1 3500000 1041 17.62 1.98 12 0.08 1688.00 15012.00 40000 20231215 -25.62 28100 20240305 5.87 37400 -20.45 20240527 28100 5.87 20240305 40000 -25.62 20231215 28100 5.87 20240305 0.09 N 023450 500 31 억 1584 N N 0 N 00 N
11 20241209 150337 57 100.00 KOSPI 화학 N N N N N 29750 0 3 0.00 82023600 2761 784.38 29750 30000 29350 38650 20850 29750 29707.93 0.05 0 49 30316 30032 29766 29482 29216 30175 29625 31 8900 500 21420 50 1 3500000 1041 17.62 1.98 12 0.08 1688.00 15012.00 40000 20231215 -25.62 28100 20240305 5.87 37400 -20.45 20240527 28100 5.87 20240305 40000 -25.62 20231215 28100 5.87 20240305 0.09 N 023450 500 31 억 1584 N N 0 N 00 N
12 20241209 140336 57 100.00 KOSPI 화학 N N N N N 29900 150 2 0.50 72402300 2438 692.61 29750 30000 29350 38650 20850 29750 29697.42 0.05 0 52 30316 30032 29766 29482 29216 30175 29625 31 8900 500 21420 50 1 3500000 1047 17.71 1.99 12 0.07 1688.00 15012.00 40000 20231215 -25.25 28100 20240305 6.41 37400 -20.05 20240527 28100 6.41 20240305 40000 -25.25 20231215 28100 6.41 20240305 0.09 N 023450 500 31 억 1584 N N 0 N 00 N