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
035150/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
20241210,160418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13100,500,2,3.97,488689210,37660,42.84,12600,13110,12430,16380,8820,12600,12976.35,8.01,0,-1970,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2817,7.29,1.43,12,0.18,1798.00,9159.00,16900,20240626,-22.49,9690,20231204,35.19,16900,-22.49,20240626,9690,35.19,20240130,16900,-22.49,20240626,9690,35.19,20240130,1.38,N,035150,500,141 억,,1721773,N,N,73,N,00,N
20241210,150419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13010,410,2,3.25,390739760,30175,34.33,12600,13090,12430,16380,8820,12600,12949.12,8.01,0,-638,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2797,7.24,1.42,12,0.14,1798.00,9159.00,16900,20240626,-23.02,9690,20231204,34.26,16900,-23.02,20240626,9690,34.26,20240130,16900,-23.02,20240626,9690,34.26,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,140418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,420,2,3.33,308882720,23902,27.19,12600,13090,12430,16380,8820,12600,12922.88,8.01,0,914,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2799,7.24,1.42,12,0.11,1798.00,9159.00,16900,20240626,-22.96,9690,20231204,34.37,16900,-22.96,20240626,9690,34.37,20240130,16900,-22.96,20240626,9690,34.37,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,130417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12980,380,2,3.02,225206780,17474,19.88,12600,13090,12430,16380,8820,12600,12888.11,8.01,0,4552,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2791,7.22,1.42,12,0.08,1798.00,9159.00,16900,20240626,-23.20,9690,20231204,33.95,16900,-23.20,20240626,9690,33.95,20240130,16900,-23.20,20240626,9690,33.95,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,120418,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,420,2,3.33,160463370,12498,14.22,12600,13090,12430,16380,8820,12600,12839.12,8.01,0,3263,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2799,7.24,1.42,12,0.06,1798.00,9159.00,16900,20240626,-22.96,9690,20231204,34.37,16900,-22.96,20240626,9690,34.37,20240130,16900,-22.96,20240626,9690,34.37,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,110417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12840,240,2,1.90,70536330,5572,6.34,12600,12850,12430,16380,8820,12600,12659.07,8.01,0,486,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2761,7.14,1.40,12,0.03,1798.00,9159.00,16900,20240626,-24.02,9690,20231204,32.51,16900,-24.02,20240626,9690,32.51,20240130,16900,-24.02,20240626,9690,32.51,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,100417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12710,110,2,0.87,43820740,3482,3.96,12600,12790,12430,16380,8820,12600,12584.93,8.01,0,612,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2733,7.07,1.39,12,0.02,1798.00,9159.00,16900,20240626,-24.79,9690,20231204,31.17,16900,-24.79,20240626,9690,31.17,20240130,16900,-24.79,20240626,9690,31.17,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241210,090420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12680,80,2,0.63,21386960,1715,1.95,12600,12780,12430,16380,8820,12600,12470.53,8.01,0,28,13053,12826,12613,12386,12173,12720,12280,141,3780,500,9320,10,1,21500000,2726,7.05,1.38,12,0.01,1798.00,9159.00,16900,20240626,-24.97,9690,20231204,30.86,16900,-24.97,20240626,9690,30.86,20240130,16900,-24.97,20240626,9690,30.86,20240130,1.38,N,035150,500,141 억,,1721773,N,N,1152,N,00,N
20241209,160416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12600,-210,5,-1.64,1108726260,87870,128.66,12810,12840,12400,16650,8970,12810,12617.80,7.95,0,-10879,13096,12952,12706,12562,12316,12830,12440,141,3840,500,9470,10,1,21500000,2709,7.01,1.38,12,0.41,1798.00,9159.00,16900,20240626,-25.44,9690,20231204,30.03,16900,-25.44,20240626,9690,30.03,20240130,16900,-25.44,20240626,9690,30.03,20240130,1.38,N,035150,500,141 억,,1709706,N,N,1152,N,00,N
20241209,150419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12680,-130,5,-1.01,984953180,78070,114.31,12810,12840,12400,16650,8970,12810,12616.28,7.95,0,-7829,13096,12952,12706,12562,12316,12830,12440,141,3840,500,9470,10,1,21500000,2726,7.05,1.38,12,0.36,1798.00,9159.00,16900,20240626,-24.97,9690,20231204,30.86,16900,-24.97,20240626,9690,30.86,20240130,16900,-24.97,20240626,9690,30.86,20240130,1.38,N,035150,500,141 억,,1709706,N,N,0,N,00,N
20241209,140417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12710,-100,5,-0.78,843947090,66965,98.05,12810,12840,12400,16650,8970,12810,12602.81,7.95,0,-1731,13096,12952,12706,12562,12316,12830,12440,141,3840,500,9470,10,1,21500000,2733,7.07,1.39,12,0.31,1798.00,9159.00,16900,20240626,-24.79,9690,20231204,31.17,16900,-24.79,20240626,9690,31.17,20240130,16900,-24.79,20240626,9690,31.17,20240130,1.38,N,035150,500,141 억,,1709706,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 160418 55 60.00 KOSPI 화학 N N N Y 60 N 13100 500 2 3.97 488689210 37660 42.84 12600 13110 12430 16380 8820 12600 12976.35 8.01 0 -1970 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2817 7.29 1.43 12 0.18 1798.00 9159.00 16900 20240626 -22.49 9690 20231204 35.19 16900 -22.49 20240626 9690 35.19 20240130 16900 -22.49 20240626 9690 35.19 20240130 1.38 N 035150 500 141 억 1721773 N N 73 N 00 N
3 20241210 150419 55 60.00 KOSPI 화학 N N N Y 60 N 13010 410 2 3.25 390739760 30175 34.33 12600 13090 12430 16380 8820 12600 12949.12 8.01 0 -638 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2797 7.24 1.42 12 0.14 1798.00 9159.00 16900 20240626 -23.02 9690 20231204 34.26 16900 -23.02 20240626 9690 34.26 20240130 16900 -23.02 20240626 9690 34.26 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
4 20241210 140418 55 60.00 KOSPI 화학 N N N Y 60 N 13020 420 2 3.33 308882720 23902 27.19 12600 13090 12430 16380 8820 12600 12922.88 8.01 0 914 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2799 7.24 1.42 12 0.11 1798.00 9159.00 16900 20240626 -22.96 9690 20231204 34.37 16900 -22.96 20240626 9690 34.37 20240130 16900 -22.96 20240626 9690 34.37 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
5 20241210 130417 55 60.00 KOSPI 화학 N N N Y 60 N 12980 380 2 3.02 225206780 17474 19.88 12600 13090 12430 16380 8820 12600 12888.11 8.01 0 4552 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2791 7.22 1.42 12 0.08 1798.00 9159.00 16900 20240626 -23.20 9690 20231204 33.95 16900 -23.20 20240626 9690 33.95 20240130 16900 -23.20 20240626 9690 33.95 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
6 20241210 120418 55 60.00 KOSPI 화학 N N N Y 60 N 13020 420 2 3.33 160463370 12498 14.22 12600 13090 12430 16380 8820 12600 12839.12 8.01 0 3263 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2799 7.24 1.42 12 0.06 1798.00 9159.00 16900 20240626 -22.96 9690 20231204 34.37 16900 -22.96 20240626 9690 34.37 20240130 16900 -22.96 20240626 9690 34.37 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
7 20241210 110417 55 60.00 KOSPI 화학 N N N Y 60 N 12840 240 2 1.90 70536330 5572 6.34 12600 12850 12430 16380 8820 12600 12659.07 8.01 0 486 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2761 7.14 1.40 12 0.03 1798.00 9159.00 16900 20240626 -24.02 9690 20231204 32.51 16900 -24.02 20240626 9690 32.51 20240130 16900 -24.02 20240626 9690 32.51 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
8 20241210 100417 55 60.00 KOSPI 화학 N N N Y 60 N 12710 110 2 0.87 43820740 3482 3.96 12600 12790 12430 16380 8820 12600 12584.93 8.01 0 612 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2733 7.07 1.39 12 0.02 1798.00 9159.00 16900 20240626 -24.79 9690 20231204 31.17 16900 -24.79 20240626 9690 31.17 20240130 16900 -24.79 20240626 9690 31.17 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
9 20241210 090420 55 60.00 KOSPI 화학 N N N Y 60 N 12680 80 2 0.63 21386960 1715 1.95 12600 12780 12430 16380 8820 12600 12470.53 8.01 0 28 13053 12826 12613 12386 12173 12720 12280 141 3780 500 9320 10 1 21500000 2726 7.05 1.38 12 0.01 1798.00 9159.00 16900 20240626 -24.97 9690 20231204 30.86 16900 -24.97 20240626 9690 30.86 20240130 16900 -24.97 20240626 9690 30.86 20240130 1.38 N 035150 500 141 억 1721773 N N 1152 N 00 N
10 20241209 160416 55 60.00 KOSPI 화학 N N N Y 60 N 12600 -210 5 -1.64 1108726260 87870 128.66 12810 12840 12400 16650 8970 12810 12617.80 7.95 0 -10879 13096 12952 12706 12562 12316 12830 12440 141 3840 500 9470 10 1 21500000 2709 7.01 1.38 12 0.41 1798.00 9159.00 16900 20240626 -25.44 9690 20231204 30.03 16900 -25.44 20240626 9690 30.03 20240130 16900 -25.44 20240626 9690 30.03 20240130 1.38 N 035150 500 141 억 1709706 N N 1152 N 00 N
11 20241209 150419 55 60.00 KOSPI 화학 N N N Y 60 N 12680 -130 5 -1.01 984953180 78070 114.31 12810 12840 12400 16650 8970 12810 12616.28 7.95 0 -7829 13096 12952 12706 12562 12316 12830 12440 141 3840 500 9470 10 1 21500000 2726 7.05 1.38 12 0.36 1798.00 9159.00 16900 20240626 -24.97 9690 20231204 30.86 16900 -24.97 20240626 9690 30.86 20240130 16900 -24.97 20240626 9690 30.86 20240130 1.38 N 035150 500 141 억 1709706 N N 0 N 00 N
12 20241209 140417 55 60.00 KOSPI 화학 N N N Y 60 N 12710 -100 5 -0.78 843947090 66965 98.05 12810 12840 12400 16650 8970 12810 12602.81 7.95 0 -1731 13096 12952 12706 12562 12316 12830 12440 141 3840 500 9470 10 1 21500000 2733 7.07 1.39 12 0.31 1798.00 9159.00 16900 20240626 -24.79 9690 20231204 31.17 16900 -24.79 20240626 9690 31.17 20240130 16900 -24.79 20240626 9690 31.17 20240130 1.38 N 035150 500 141 억 1709706 N N 0 N 00 N