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
078520/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
20241210,160629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,380,2,5.95,722872880,107544,102.11,6390,6810,6390,8300,4480,6390,6721.64,10.23,0,45783,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1761,28.93,2.01,12,0.41,234.00,3371.00,11780,20240531,-42.53,6130,20240417,10.44,11780,-42.53,20240531,6130,10.44,20240417,11780,-42.53,20240531,6130,10.44,20240417,1.24,N,078520,500,135 억,,2660768,N,N,1,N,00,N
20241210,150631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6790,400,2,6.26,710858860,105771,100.43,6390,6810,6390,8300,4480,6390,6720.73,10.23,0,45154,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1766,29.02,2.01,12,0.41,234.00,3371.00,11780,20240531,-42.36,6130,20240417,10.77,11780,-42.36,20240531,6130,10.77,20240417,11780,-42.36,20240531,6130,10.77,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,140631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,360,2,5.63,648050810,96496,91.62,6390,6810,6390,8300,4480,6390,6715.83,10.23,0,40987,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1756,28.85,2.00,12,0.37,234.00,3371.00,11780,20240531,-42.70,6130,20240417,10.11,11780,-42.70,20240531,6130,10.11,20240417,11780,-42.70,20240531,6130,10.11,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,130630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,300,2,4.69,572238710,85279,80.97,6390,6810,6390,8300,4480,6390,6710.19,10.23,0,42506,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1740,28.59,1.98,12,0.33,234.00,3371.00,11780,20240531,-43.21,6130,20240417,9.14,11780,-43.21,20240531,6130,9.14,20240417,11780,-43.21,20240531,6130,9.14,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,120630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,350,2,5.48,520803300,77626,73.71,6390,6810,6390,8300,4480,6390,6709.13,10.23,0,40565,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1753,28.80,2.00,12,0.30,234.00,3371.00,11780,20240531,-42.78,6130,20240417,9.95,11780,-42.78,20240531,6130,9.95,20240417,11780,-42.78,20240531,6130,9.95,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,110629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,340,2,5.32,471357870,70276,66.73,6390,6810,6390,8300,4480,6390,6707.24,10.23,0,37807,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1751,28.76,2.00,12,0.27,234.00,3371.00,11780,20240531,-42.87,6130,20240417,9.79,11780,-42.87,20240531,6130,9.79,20240417,11780,-42.87,20240531,6130,9.79,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,100630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6790,400,2,6.26,354130190,52956,50.28,6390,6790,6390,8300,4480,6390,6687.25,10.23,0,29506,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1766,29.02,2.01,12,0.20,234.00,3371.00,11780,20240531,-42.36,6130,20240417,10.77,11780,-42.36,20240531,6130,10.77,20240417,11780,-42.36,20240531,6130,10.77,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241210,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,340,2,5.32,116905090,17758,16.86,6390,6730,6390,8300,4480,6390,6583.24,10.23,0,5973,6736,6562,6476,6302,6216,6520,6260,135,1910,500,4340,10,1,26014161,1751,28.76,2.00,12,0.07,234.00,3371.00,11780,20240531,-42.87,6130,20240417,9.79,11780,-42.87,20240531,6130,9.79,20240417,11780,-42.87,20240531,6130,9.79,20240417,1.24,N,078520,500,135 억,,2660768,N,N,0,N,00,N
20241209,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-310,5,-4.63,659136060,102195,68.28,6650,6650,6390,8710,4690,6700,6450.03,10.25,0,-6662,7193,6946,6783,6536,6373,6865,6455,135,2010,500,4550,10,1,26014161,1662,27.31,1.90,12,0.39,234.00,3371.00,11780,20240531,-45.76,6130,20240417,4.24,11780,-45.76,20240531,6130,4.24,20240417,11780,-45.76,20240531,6130,4.24,20240417,1.25,N,078520,500,135 억,,2665802,N,N,0,N,00,N
20241209,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-270,5,-4.03,587967480,91084,60.85,6650,6650,6390,8710,4690,6700,6455.22,10.25,0,-7773,7193,6946,6783,6536,6373,6865,6455,135,2010,500,4550,10,1,26014161,1673,27.48,1.91,12,0.35,234.00,3371.00,11780,20240531,-45.42,6130,20240417,4.89,11780,-45.42,20240531,6130,4.89,20240417,11780,-45.42,20240531,6130,4.89,20240417,1.25,N,078520,500,135 억,,2665802,N,N,0,N,00,N
20241209,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-270,5,-4.03,545636850,84484,56.45,6650,6650,6390,8710,4690,6700,6458.46,10.25,0,-5206,7193,6946,6783,6536,6373,6865,6455,135,2010,500,4550,10,1,26014161,1673,27.48,1.91,12,0.32,234.00,3371.00,11780,20240531,-45.42,6130,20240417,4.89,11780,-45.42,20240531,6130,4.89,20240417,11780,-45.42,20240531,6130,4.89,20240417,1.25,N,078520,500,135 억,,2665802,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 160629 57 100.00 KOSPI 화학 N N N N N 6770 380 2 5.95 722872880 107544 102.11 6390 6810 6390 8300 4480 6390 6721.64 10.23 0 45783 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1761 28.93 2.01 12 0.41 234.00 3371.00 11780 20240531 -42.53 6130 20240417 10.44 11780 -42.53 20240531 6130 10.44 20240417 11780 -42.53 20240531 6130 10.44 20240417 1.24 N 078520 500 135 억 2660768 N N 1 N 00 N
3 20241210 150631 57 100.00 KOSPI 화학 N N N N N 6790 400 2 6.26 710858860 105771 100.43 6390 6810 6390 8300 4480 6390 6720.73 10.23 0 45154 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1766 29.02 2.01 12 0.41 234.00 3371.00 11780 20240531 -42.36 6130 20240417 10.77 11780 -42.36 20240531 6130 10.77 20240417 11780 -42.36 20240531 6130 10.77 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
4 20241210 140631 57 100.00 KOSPI 화학 N N N N N 6750 360 2 5.63 648050810 96496 91.62 6390 6810 6390 8300 4480 6390 6715.83 10.23 0 40987 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1756 28.85 2.00 12 0.37 234.00 3371.00 11780 20240531 -42.70 6130 20240417 10.11 11780 -42.70 20240531 6130 10.11 20240417 11780 -42.70 20240531 6130 10.11 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
5 20241210 130630 57 100.00 KOSPI 화학 N N N N N 6690 300 2 4.69 572238710 85279 80.97 6390 6810 6390 8300 4480 6390 6710.19 10.23 0 42506 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1740 28.59 1.98 12 0.33 234.00 3371.00 11780 20240531 -43.21 6130 20240417 9.14 11780 -43.21 20240531 6130 9.14 20240417 11780 -43.21 20240531 6130 9.14 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
6 20241210 120630 57 100.00 KOSPI 화학 N N N N N 6740 350 2 5.48 520803300 77626 73.71 6390 6810 6390 8300 4480 6390 6709.13 10.23 0 40565 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1753 28.80 2.00 12 0.30 234.00 3371.00 11780 20240531 -42.78 6130 20240417 9.95 11780 -42.78 20240531 6130 9.95 20240417 11780 -42.78 20240531 6130 9.95 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
7 20241210 110629 57 100.00 KOSPI 화학 N N N N N 6730 340 2 5.32 471357870 70276 66.73 6390 6810 6390 8300 4480 6390 6707.24 10.23 0 37807 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1751 28.76 2.00 12 0.27 234.00 3371.00 11780 20240531 -42.87 6130 20240417 9.79 11780 -42.87 20240531 6130 9.79 20240417 11780 -42.87 20240531 6130 9.79 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
8 20241210 100630 57 100.00 KOSPI 화학 N N N N N 6790 400 2 6.26 354130190 52956 50.28 6390 6790 6390 8300 4480 6390 6687.25 10.23 0 29506 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1766 29.02 2.01 12 0.20 234.00 3371.00 11780 20240531 -42.36 6130 20240417 10.77 11780 -42.36 20240531 6130 10.77 20240417 11780 -42.36 20240531 6130 10.77 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
9 20241210 090634 57 100.00 KOSPI 화학 N N N N N 6730 340 2 5.32 116905090 17758 16.86 6390 6730 6390 8300 4480 6390 6583.24 10.23 0 5973 6736 6562 6476 6302 6216 6520 6260 135 1910 500 4340 10 1 26014161 1751 28.76 2.00 12 0.07 234.00 3371.00 11780 20240531 -42.87 6130 20240417 9.79 11780 -42.87 20240531 6130 9.79 20240417 11780 -42.87 20240531 6130 9.79 20240417 1.24 N 078520 500 135 억 2660768 N N 0 N 00 N
10 20241209 160628 57 100.00 KOSPI 화학 N N N N N 6390 -310 5 -4.63 659136060 102195 68.28 6650 6650 6390 8710 4690 6700 6450.03 10.25 0 -6662 7193 6946 6783 6536 6373 6865 6455 135 2010 500 4550 10 1 26014161 1662 27.31 1.90 12 0.39 234.00 3371.00 11780 20240531 -45.76 6130 20240417 4.24 11780 -45.76 20240531 6130 4.24 20240417 11780 -45.76 20240531 6130 4.24 20240417 1.25 N 078520 500 135 억 2665802 N N 0 N 00 N
11 20241209 150630 57 100.00 KOSPI 화학 N N N N N 6430 -270 5 -4.03 587967480 91084 60.85 6650 6650 6390 8710 4690 6700 6455.22 10.25 0 -7773 7193 6946 6783 6536 6373 6865 6455 135 2010 500 4550 10 1 26014161 1673 27.48 1.91 12 0.35 234.00 3371.00 11780 20240531 -45.42 6130 20240417 4.89 11780 -45.42 20240531 6130 4.89 20240417 11780 -45.42 20240531 6130 4.89 20240417 1.25 N 078520 500 135 억 2665802 N N 0 N 00 N
12 20241209 140629 57 100.00 KOSPI 화학 N N N N N 6430 -270 5 -4.03 545636850 84484 56.45 6650 6650 6390 8710 4690 6700 6458.46 10.25 0 -5206 7193 6946 6783 6536 6373 6865 6455 135 2010 500 4550 10 1 26014161 1673 27.48 1.91 12 0.32 234.00 3371.00 11780 20240531 -45.42 6130 20240417 4.89 11780 -45.42 20240531 6130 4.89 20240417 11780 -45.42 20240531 6130 4.89 20240417 1.25 N 078520 500 135 억 2665802 N N 0 N 00 N