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
051630/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
20241210,160517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,125,2,4.37,1556135705,530030,37.57,2900,3100,2740,3715,2005,2860,2935.90,0.16,0,6910,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,633,-23.32,1.55,12,2.50,-128.00,1924.00,3420,20240610,-12.72,2125,20241128,40.47,3420,-12.72,20240610,2125,40.47,20241128,3760,-20.61,20240610,2125,40.47,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,150519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2955,95,2,3.32,1504810775,512782,36.35,2900,3100,2740,3715,2005,2860,2934.60,0.16,0,9244,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,626,-23.09,1.54,12,2.42,-128.00,1924.00,3420,20240610,-13.60,2125,20241128,39.06,3420,-13.60,20240610,2125,39.06,20241128,3760,-21.41,20240610,2125,39.06,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,140518,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,30,2,1.05,1417803575,483198,34.25,2900,3100,2740,3715,2005,2860,2934.21,0.16,0,10627,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,613,-22.58,1.50,12,2.28,-128.00,1924.00,3420,20240610,-15.50,2125,20241128,36.00,3420,-15.50,20240610,2125,36.00,20241128,3760,-23.14,20240610,2125,36.00,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,130517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,0,3,0.00,1344187095,457630,32.44,2900,3100,2740,3715,2005,2860,2937.28,0.16,0,9888,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,606,-22.34,1.49,12,2.16,-128.00,1924.00,3420,20240610,-16.37,2125,20241128,34.59,3420,-16.37,20240610,2125,34.59,20241128,3760,-23.94,20240610,2125,34.59,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,120518,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2935,75,2,2.62,955978885,321129,22.76,2900,3100,2745,3715,2005,2860,2976.93,0.16,0,10188,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,622,-22.93,1.53,12,1.51,-128.00,1924.00,3420,20240610,-14.18,2125,20241128,38.12,3420,-14.18,20240610,2125,38.12,20241128,3760,-21.94,20240610,2125,38.12,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,110517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,175,2,6.12,675687980,226446,16.05,2900,3100,2745,3715,2005,2860,2983.88,0.16,0,6213,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,643,-23.71,1.58,12,1.07,-128.00,1924.00,3420,20240610,-11.26,2125,20241128,42.82,3420,-11.26,20240610,2125,42.82,20241128,3760,-19.28,20240610,2125,42.82,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,100517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,110,2,3.85,448738410,151183,10.72,2900,3100,2745,3715,2005,2860,2968.18,0.16,0,8432,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,630,-23.20,1.54,12,0.71,-128.00,1924.00,3420,20240610,-13.16,2125,20241128,39.76,3420,-13.16,20240610,2125,39.76,20241128,3760,-21.01,20240610,2125,39.76,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241210,090521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,125,2,4.37,23793070,8369,0.59,2900,2985,2745,3715,2005,2860,2843.00,0.16,0,-132,3633,3246,2813,2426,1993,3440,2620,106,855,500,2000,5,1,21200000,633,-23.32,1.55,12,0.04,-128.00,1924.00,3420,20240610,-12.72,2125,20241128,40.47,3420,-12.72,20240610,2125,40.47,20241128,3760,-20.61,20240610,2125,40.47,20241128,0.00,N,051630,500,106 억,,34582,N,N,0,N,00,N
20241209,160516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,350,2,13.94,4117747010,1409186,609.28,2410,3200,2380,3260,1760,2510,2922.09,0.20,0,9384,2956,2732,2476,2252,1996,2845,2365,106,750,500,1750,5,1,21200000,606,-22.34,1.49,12,6.65,-128.00,1924.00,3420,20240610,-16.37,2125,20241128,34.59,3420,-16.37,20240610,2125,34.59,20241128,3760,-23.94,20240610,2125,34.59,20241128,0.00,N,051630,500,106 억,,43146,N,N,0,N,00,N
20241209,150518,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,340,2,13.55,4081781935,1396460,603.78,2410,3200,2380,3260,1760,2510,2922.96,0.20,0,9873,2956,2732,2476,2252,1996,2845,2365,106,750,500,1750,5,1,21200000,604,-22.27,1.48,12,6.59,-128.00,1924.00,3420,20240610,-16.67,2125,20241128,34.12,3420,-16.67,20240610,2125,34.12,20241128,3760,-24.20,20240610,2125,34.12,20241128,0.00,N,051630,500,106 억,,43146,N,N,0,N,00,N
20241209,140517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2915,405,2,16.14,3823106130,1306910,565.06,2410,3200,2380,3260,1760,2510,2925.31,0.20,0,2870,2956,2732,2476,2252,1996,2845,2365,106,750,500,1750,5,1,21200000,618,-22.77,1.52,12,6.16,-128.00,1924.00,3420,20240610,-14.77,2125,20241128,37.18,3420,-14.77,20240610,2125,37.18,20241128,3760,-22.47,20240610,2125,37.18,20241128,0.00,N,051630,500,106 억,,43146,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 160517 57 100.00 KOSPI 화학 N N N N N 2985 125 2 4.37 1556135705 530030 37.57 2900 3100 2740 3715 2005 2860 2935.90 0.16 0 6910 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 633 -23.32 1.55 12 2.50 -128.00 1924.00 3420 20240610 -12.72 2125 20241128 40.47 3420 -12.72 20240610 2125 40.47 20241128 3760 -20.61 20240610 2125 40.47 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
3 20241210 150519 57 100.00 KOSPI 화학 N N N N N 2955 95 2 3.32 1504810775 512782 36.35 2900 3100 2740 3715 2005 2860 2934.60 0.16 0 9244 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 626 -23.09 1.54 12 2.42 -128.00 1924.00 3420 20240610 -13.60 2125 20241128 39.06 3420 -13.60 20240610 2125 39.06 20241128 3760 -21.41 20240610 2125 39.06 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
4 20241210 140518 57 100.00 KOSPI 화학 N N N N N 2890 30 2 1.05 1417803575 483198 34.25 2900 3100 2740 3715 2005 2860 2934.21 0.16 0 10627 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 613 -22.58 1.50 12 2.28 -128.00 1924.00 3420 20240610 -15.50 2125 20241128 36.00 3420 -15.50 20240610 2125 36.00 20241128 3760 -23.14 20240610 2125 36.00 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
5 20241210 130517 57 100.00 KOSPI 화학 N N N N N 2860 0 3 0.00 1344187095 457630 32.44 2900 3100 2740 3715 2005 2860 2937.28 0.16 0 9888 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 606 -22.34 1.49 12 2.16 -128.00 1924.00 3420 20240610 -16.37 2125 20241128 34.59 3420 -16.37 20240610 2125 34.59 20241128 3760 -23.94 20240610 2125 34.59 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
6 20241210 120518 57 100.00 KOSPI 화학 N N N N N 2935 75 2 2.62 955978885 321129 22.76 2900 3100 2745 3715 2005 2860 2976.93 0.16 0 10188 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 622 -22.93 1.53 12 1.51 -128.00 1924.00 3420 20240610 -14.18 2125 20241128 38.12 3420 -14.18 20240610 2125 38.12 20241128 3760 -21.94 20240610 2125 38.12 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
7 20241210 110517 57 100.00 KOSPI 화학 N N N N N 3035 175 2 6.12 675687980 226446 16.05 2900 3100 2745 3715 2005 2860 2983.88 0.16 0 6213 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 643 -23.71 1.58 12 1.07 -128.00 1924.00 3420 20240610 -11.26 2125 20241128 42.82 3420 -11.26 20240610 2125 42.82 20241128 3760 -19.28 20240610 2125 42.82 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
8 20241210 100517 57 100.00 KOSPI 화학 N N N N N 2970 110 2 3.85 448738410 151183 10.72 2900 3100 2745 3715 2005 2860 2968.18 0.16 0 8432 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 630 -23.20 1.54 12 0.71 -128.00 1924.00 3420 20240610 -13.16 2125 20241128 39.76 3420 -13.16 20240610 2125 39.76 20241128 3760 -21.01 20240610 2125 39.76 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
9 20241210 090521 57 100.00 KOSPI 화학 N N N N N 2985 125 2 4.37 23793070 8369 0.59 2900 2985 2745 3715 2005 2860 2843.00 0.16 0 -132 3633 3246 2813 2426 1993 3440 2620 106 855 500 2000 5 1 21200000 633 -23.32 1.55 12 0.04 -128.00 1924.00 3420 20240610 -12.72 2125 20241128 40.47 3420 -12.72 20240610 2125 40.47 20241128 3760 -20.61 20240610 2125 40.47 20241128 0.00 N 051630 500 106 억 34582 N N 0 N 00 N
10 20241209 160516 57 100.00 KOSPI 화학 N N N N N 2860 350 2 13.94 4117747010 1409186 609.28 2410 3200 2380 3260 1760 2510 2922.09 0.20 0 9384 2956 2732 2476 2252 1996 2845 2365 106 750 500 1750 5 1 21200000 606 -22.34 1.49 12 6.65 -128.00 1924.00 3420 20240610 -16.37 2125 20241128 34.59 3420 -16.37 20240610 2125 34.59 20241128 3760 -23.94 20240610 2125 34.59 20241128 0.00 N 051630 500 106 억 43146 N N 0 N 00 N
11 20241209 150518 57 100.00 KOSPI 화학 N N N N N 2850 340 2 13.55 4081781935 1396460 603.78 2410 3200 2380 3260 1760 2510 2922.96 0.20 0 9873 2956 2732 2476 2252 1996 2845 2365 106 750 500 1750 5 1 21200000 604 -22.27 1.48 12 6.59 -128.00 1924.00 3420 20240610 -16.67 2125 20241128 34.12 3420 -16.67 20240610 2125 34.12 20241128 3760 -24.20 20240610 2125 34.12 20241128 0.00 N 051630 500 106 억 43146 N N 0 N 00 N
12 20241209 140517 57 100.00 KOSPI 화학 N N N N N 2915 405 2 16.14 3823106130 1306910 565.06 2410 3200 2380 3260 1760 2510 2925.31 0.20 0 2870 2956 2732 2476 2252 1996 2845 2365 106 750 500 1750 5 1 21200000 618 -22.77 1.52 12 6.16 -128.00 1924.00 3420 20240610 -14.77 2125 20241128 37.18 3420 -14.77 20240610 2125 37.18 20241128 3760 -22.47 20240610 2125 37.18 20241128 0.00 N 051630 500 106 억 43146 N N 0 N 00 N