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
079980/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
20241210,160635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2500,115,2,4.82,80509010,32895,100.83,2340,2510,2340,3100,1670,2385,2447.45,1.16,0,1839,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,863,-0.80,0.30,12,0.10,-3130.00,8390.00,4550,20240111,-45.05,2315,20241115,7.99,4550,-45.05,20240111,2315,7.99,20241115,4550,-45.05,20240111,2315,7.99,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,13,N,00,N
20241210,150637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,120,2,5.03,77901220,31851,97.63,2340,2510,2340,3100,1670,2385,2445.80,1.16,0,1933,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,864,-0.80,0.30,12,0.09,-3130.00,8390.00,4550,20240111,-44.95,2315,20241115,8.21,4550,-44.95,20240111,2315,8.21,20241115,4550,-44.95,20240111,2315,8.21,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,140637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,95,2,3.98,61213335,25160,77.12,2340,2485,2340,3100,1670,2385,2432.96,1.16,0,2090,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,856,-0.79,0.30,12,0.07,-3130.00,8390.00,4550,20240111,-45.49,2315,20241115,7.13,4550,-45.49,20240111,2315,7.13,20241115,4550,-45.49,20240111,2315,7.13,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,130636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,70,2,2.94,47857530,19747,60.53,2340,2460,2340,3100,1670,2385,2423.53,1.16,0,633,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,847,-0.78,0.29,12,0.06,-3130.00,8390.00,4550,20240111,-46.04,2315,20241115,6.05,4550,-46.04,20240111,2315,6.05,20241115,4550,-46.04,20240111,2315,6.05,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,120636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,65,2,2.73,44372460,18323,56.16,2340,2460,2340,3100,1670,2385,2421.68,1.16,0,219,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,845,-0.78,0.29,12,0.05,-3130.00,8390.00,4550,20240111,-46.15,2315,20241115,5.83,4550,-46.15,20240111,2315,5.83,20241115,4550,-46.15,20240111,2315,5.83,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,110635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,55,2,2.31,38681885,16000,49.04,2340,2455,2340,3100,1670,2385,2417.62,1.16,0,-70,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,842,-0.78,0.29,12,0.05,-3130.00,8390.00,4550,20240111,-46.37,2315,20241115,5.40,4550,-46.37,20240111,2315,5.40,20241115,4550,-46.37,20240111,2315,5.40,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,100636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2425,40,2,1.68,20583530,8598,26.35,2340,2425,2340,3100,1670,2385,2393.99,1.16,0,488,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,837,-0.77,0.29,12,0.02,-3130.00,8390.00,4550,20240111,-46.70,2315,20241115,4.75,4550,-46.70,20240111,2315,4.75,20241115,4550,-46.70,20240111,2315,4.75,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241210,090640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2385,0,3,0.00,801045,342,1.05,2340,2385,2340,3100,1670,2385,2342.24,1.16,0,42,2488,2436,2403,2351,2318,2420,2335,1725,715,5000,1710,5,1,34500000,823,-0.76,0.28,12,0.00,-3130.00,8390.00,4550,20240111,-47.58,2315,20241115,3.02,4550,-47.58,20240111,2315,3.02,20241115,4550,-47.58,20240111,2315,3.02,20241115,0.24,N,079980,5000,1725 억,,401060,N,N,0,N,00,N
20241209,160633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2385,-110,5,-4.41,78375925,32624,46.26,2425,2455,2370,3240,1750,2495,2402.55,1.18,0,-6217,2655,2575,2505,2425,2355,2540,2390,1725,745,5000,1790,5,1,34500000,823,-0.76,0.28,12,0.09,-3130.00,8390.00,4550,20240111,-47.58,2315,20241115,3.02,4550,-47.58,20240111,2315,3.02,20241115,4550,-47.58,20240111,2315,3.02,20241115,0.25,N,079980,5000,1725 억,,407346,N,N,0,N,00,N
20241209,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2385,-110,5,-4.41,71493480,29737,42.17,2425,2455,2370,3240,1750,2495,2404.19,1.18,0,-5664,2655,2575,2505,2425,2355,2540,2390,1725,745,5000,1790,5,1,34500000,823,-0.76,0.28,12,0.09,-3130.00,8390.00,4550,20240111,-47.58,2315,20241115,3.02,4550,-47.58,20240111,2315,3.02,20241115,4550,-47.58,20240111,2315,3.02,20241115,0.25,N,079980,5000,1725 억,,407346,N,N,0,N,00,N
20241209,140635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2380,-115,5,-4.61,56493665,23439,33.24,2425,2455,2380,3240,1750,2495,2410.24,1.18,0,-3579,2655,2575,2505,2425,2355,2540,2390,1725,745,5000,1790,5,1,34500000,821,-0.76,0.28,12,0.07,-3130.00,8390.00,4550,20240111,-47.69,2315,20241115,2.81,4550,-47.69,20240111,2315,2.81,20241115,4550,-47.69,20240111,2315,2.81,20241115,0.25,N,079980,5000,1725 억,,407346,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 160635 57 100.00 KOSPI 화학 N N N N N 2500 115 2 4.82 80509010 32895 100.83 2340 2510 2340 3100 1670 2385 2447.45 1.16 0 1839 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 863 -0.80 0.30 12 0.10 -3130.00 8390.00 4550 20240111 -45.05 2315 20241115 7.99 4550 -45.05 20240111 2315 7.99 20241115 4550 -45.05 20240111 2315 7.99 20241115 0.24 N 079980 5000 1725 억 401060 N N 13 N 00 N
3 20241210 150637 57 100.00 KOSPI 화학 N N N N N 2505 120 2 5.03 77901220 31851 97.63 2340 2510 2340 3100 1670 2385 2445.80 1.16 0 1933 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 864 -0.80 0.30 12 0.09 -3130.00 8390.00 4550 20240111 -44.95 2315 20241115 8.21 4550 -44.95 20240111 2315 8.21 20241115 4550 -44.95 20240111 2315 8.21 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
4 20241210 140637 57 100.00 KOSPI 화학 N N N N N 2480 95 2 3.98 61213335 25160 77.12 2340 2485 2340 3100 1670 2385 2432.96 1.16 0 2090 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 856 -0.79 0.30 12 0.07 -3130.00 8390.00 4550 20240111 -45.49 2315 20241115 7.13 4550 -45.49 20240111 2315 7.13 20241115 4550 -45.49 20240111 2315 7.13 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
5 20241210 130636 57 100.00 KOSPI 화학 N N N N N 2455 70 2 2.94 47857530 19747 60.53 2340 2460 2340 3100 1670 2385 2423.53 1.16 0 633 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 847 -0.78 0.29 12 0.06 -3130.00 8390.00 4550 20240111 -46.04 2315 20241115 6.05 4550 -46.04 20240111 2315 6.05 20241115 4550 -46.04 20240111 2315 6.05 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
6 20241210 120636 57 100.00 KOSPI 화학 N N N N N 2450 65 2 2.73 44372460 18323 56.16 2340 2460 2340 3100 1670 2385 2421.68 1.16 0 219 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 845 -0.78 0.29 12 0.05 -3130.00 8390.00 4550 20240111 -46.15 2315 20241115 5.83 4550 -46.15 20240111 2315 5.83 20241115 4550 -46.15 20240111 2315 5.83 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
7 20241210 110635 57 100.00 KOSPI 화학 N N N N N 2440 55 2 2.31 38681885 16000 49.04 2340 2455 2340 3100 1670 2385 2417.62 1.16 0 -70 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 842 -0.78 0.29 12 0.05 -3130.00 8390.00 4550 20240111 -46.37 2315 20241115 5.40 4550 -46.37 20240111 2315 5.40 20241115 4550 -46.37 20240111 2315 5.40 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
8 20241210 100636 57 100.00 KOSPI 화학 N N N N N 2425 40 2 1.68 20583530 8598 26.35 2340 2425 2340 3100 1670 2385 2393.99 1.16 0 488 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 837 -0.77 0.29 12 0.02 -3130.00 8390.00 4550 20240111 -46.70 2315 20241115 4.75 4550 -46.70 20240111 2315 4.75 20241115 4550 -46.70 20240111 2315 4.75 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
9 20241210 090640 57 100.00 KOSPI 화학 N N N N N 2385 0 3 0.00 801045 342 1.05 2340 2385 2340 3100 1670 2385 2342.24 1.16 0 42 2488 2436 2403 2351 2318 2420 2335 1725 715 5000 1710 5 1 34500000 823 -0.76 0.28 12 0.00 -3130.00 8390.00 4550 20240111 -47.58 2315 20241115 3.02 4550 -47.58 20240111 2315 3.02 20241115 4550 -47.58 20240111 2315 3.02 20241115 0.24 N 079980 5000 1725 억 401060 N N 0 N 00 N
10 20241209 160633 57 100.00 KOSPI 화학 N N N N N 2385 -110 5 -4.41 78375925 32624 46.26 2425 2455 2370 3240 1750 2495 2402.55 1.18 0 -6217 2655 2575 2505 2425 2355 2540 2390 1725 745 5000 1790 5 1 34500000 823 -0.76 0.28 12 0.09 -3130.00 8390.00 4550 20240111 -47.58 2315 20241115 3.02 4550 -47.58 20240111 2315 3.02 20241115 4550 -47.58 20240111 2315 3.02 20241115 0.25 N 079980 5000 1725 억 407346 N N 0 N 00 N
11 20241209 150635 57 100.00 KOSPI 화학 N N N N N 2385 -110 5 -4.41 71493480 29737 42.17 2425 2455 2370 3240 1750 2495 2404.19 1.18 0 -5664 2655 2575 2505 2425 2355 2540 2390 1725 745 5000 1790 5 1 34500000 823 -0.76 0.28 12 0.09 -3130.00 8390.00 4550 20240111 -47.58 2315 20241115 3.02 4550 -47.58 20240111 2315 3.02 20241115 4550 -47.58 20240111 2315 3.02 20241115 0.25 N 079980 5000 1725 억 407346 N N 0 N 00 N
12 20241209 140635 57 100.00 KOSPI 화학 N N N N N 2380 -115 5 -4.61 56493665 23439 33.24 2425 2455 2380 3240 1750 2495 2410.24 1.18 0 -3579 2655 2575 2505 2425 2355 2540 2390 1725 745 5000 1790 5 1 34500000 821 -0.76 0.28 12 0.07 -3130.00 8390.00 4550 20240111 -47.69 2315 20241115 2.81 4550 -47.69 20240111 2315 2.81 20241115 4550 -47.69 20240111 2315 2.81 20241115 0.25 N 079980 5000 1725 억 407346 N N 0 N 00 N