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
089470/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
20241210,160700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,100,2,3.11,120126115,36420,106.46,3215,3420,3215,4175,2255,3215,3298.35,2.05,0,10169,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1057,4.96,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.73,3200,20241209,3.59,5500,-39.73,20240304,3200,3.59,20241209,5500,-39.73,20240304,3200,3.59,20241209,0.66,N,089470,500,172 억,,652868,N,N,142,N,00,N
20241210,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,105,2,3.27,116029810,35190,102.87,3215,3420,3215,4175,2255,3215,3297.24,2.05,0,10303,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1059,4.97,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.64,3200,20241209,3.75,5500,-39.64,20240304,3200,3.75,20241209,5500,-39.64,20240304,3200,3.75,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,110,2,3.42,112014570,33979,99.33,3215,3420,3215,4175,2255,3215,3296.58,2.05,0,10532,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1061,4.98,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.55,3200,20241209,3.91,5500,-39.55,20240304,3200,3.91,20241209,5500,-39.55,20240304,3200,3.91,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,130700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,95,2,2.95,98236800,29840,87.23,3215,3420,3215,4175,2255,3215,3292.12,2.05,0,11105,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1056,4.96,0.31,12,0.09,668.00,10766.00,5500,20240304,-39.82,3200,20241209,3.44,5500,-39.82,20240304,3200,3.44,20241209,5500,-39.82,20240304,3200,3.44,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,120700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,100,2,3.11,78387715,23817,69.62,3215,3420,3215,4175,2255,3215,3291.25,2.05,0,8814,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1057,4.96,0.31,12,0.07,668.00,10766.00,5500,20240304,-39.73,3200,20241209,3.59,5500,-39.73,20240304,3200,3.59,20241209,5500,-39.73,20240304,3200,3.59,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,110,2,3.42,69268775,21064,61.57,3215,3420,3215,4175,2255,3215,3288.49,2.05,0,9192,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1061,4.98,0.31,12,0.07,668.00,10766.00,5500,20240304,-39.55,3200,20241209,3.91,5500,-39.55,20240304,3200,3.91,20241209,5500,-39.55,20240304,3200,3.91,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,70,2,2.18,63137600,19213,56.16,3215,3420,3215,4175,2255,3215,3286.19,2.05,0,9876,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1048,4.92,0.31,12,0.06,668.00,10766.00,5500,20240304,-40.27,3200,20241209,2.66,5500,-40.27,20240304,3200,2.66,20241209,5500,-40.27,20240304,3200,2.66,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241210,090704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,95,2,2.95,9346945,2874,8.40,3215,3310,3215,4175,2255,3215,3252.24,2.05,0,2008,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1056,4.96,0.31,12,0.01,668.00,10766.00,5500,20240304,-39.82,3200,20241209,3.44,5500,-39.82,20240304,3200,3.44,20241209,5500,-39.82,20240304,3200,3.44,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
20241209,160657,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3215,-160,5,-4.74,111053535,34209,51.01,3370,3370,3200,4385,2365,3375,3246.55,2.09,0,-13532,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1026,4.81,0.30,12,0.11,668.00,10766.00,5500,20240304,-41.55,3200,20241209,0.47,5500,-41.55,20240304,3200,0.47,20241209,5500,-41.55,20240304,3200,0.47,20241209,0.65,N,089470,500,172 억,,668246,N,N,132,N,00,N
20241209,150658,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3210,-165,5,-4.89,101325765,31175,46.48,3370,3370,3210,4385,2365,3375,3250.23,2.09,0,-13380,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1024,4.81,0.30,12,0.10,668.00,10766.00,5500,20240304,-41.64,3210,20241209,0.00,5500,-41.64,20240304,3210,0.00,20241209,5500,-41.64,20240304,3210,0.00,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
20241209,140659,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3220,-155,5,-4.59,85183260,26160,39.01,3370,3370,3215,4385,2365,3375,3256.24,2.09,0,-11536,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1027,4.82,0.30,12,0.08,668.00,10766.00,5500,20240304,-41.45,3215,20241209,0.16,5500,-41.45,20240304,3215,0.16,20241209,5500,-41.45,20240304,3215,0.16,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,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 160700 57 100.00 KOSPI 화학 N N N N N 3315 100 2 3.11 120126115 36420 106.46 3215 3420 3215 4175 2255 3215 3298.35 2.05 0 10169 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1057 4.96 0.31 12 0.11 668.00 10766.00 5500 20240304 -39.73 3200 20241209 3.59 5500 -39.73 20240304 3200 3.59 20241209 5500 -39.73 20240304 3200 3.59 20241209 0.66 N 089470 500 172 억 652868 N N 142 N 00 N
3 20241210 150700 57 100.00 KOSPI 화학 N N N N N 3320 105 2 3.27 116029810 35190 102.87 3215 3420 3215 4175 2255 3215 3297.24 2.05 0 10303 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1059 4.97 0.31 12 0.11 668.00 10766.00 5500 20240304 -39.64 3200 20241209 3.75 5500 -39.64 20240304 3200 3.75 20241209 5500 -39.64 20240304 3200 3.75 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
4 20241210 140701 57 100.00 KOSPI 화학 N N N N N 3325 110 2 3.42 112014570 33979 99.33 3215 3420 3215 4175 2255 3215 3296.58 2.05 0 10532 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1061 4.98 0.31 12 0.11 668.00 10766.00 5500 20240304 -39.55 3200 20241209 3.91 5500 -39.55 20240304 3200 3.91 20241209 5500 -39.55 20240304 3200 3.91 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
5 20241210 130700 57 100.00 KOSPI 화학 N N N N N 3310 95 2 2.95 98236800 29840 87.23 3215 3420 3215 4175 2255 3215 3292.12 2.05 0 11105 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1056 4.96 0.31 12 0.09 668.00 10766.00 5500 20240304 -39.82 3200 20241209 3.44 5500 -39.82 20240304 3200 3.44 20241209 5500 -39.82 20240304 3200 3.44 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
6 20241210 120700 57 100.00 KOSPI 화학 N N N N N 3315 100 2 3.11 78387715 23817 69.62 3215 3420 3215 4175 2255 3215 3291.25 2.05 0 8814 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1057 4.96 0.31 12 0.07 668.00 10766.00 5500 20240304 -39.73 3200 20241209 3.59 5500 -39.73 20240304 3200 3.59 20241209 5500 -39.73 20240304 3200 3.59 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
7 20241210 110659 57 100.00 KOSPI 화학 N N N N N 3325 110 2 3.42 69268775 21064 61.57 3215 3420 3215 4175 2255 3215 3288.49 2.05 0 9192 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1061 4.98 0.31 12 0.07 668.00 10766.00 5500 20240304 -39.55 3200 20241209 3.91 5500 -39.55 20240304 3200 3.91 20241209 5500 -39.55 20240304 3200 3.91 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
8 20241210 100700 57 100.00 KOSPI 화학 N N N N N 3285 70 2 2.18 63137600 19213 56.16 3215 3420 3215 4175 2255 3215 3286.19 2.05 0 9876 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1048 4.92 0.31 12 0.06 668.00 10766.00 5500 20240304 -40.27 3200 20241209 2.66 5500 -40.27 20240304 3200 2.66 20241209 5500 -40.27 20240304 3200 2.66 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
9 20241210 090704 57 100.00 KOSPI 화학 N N N N N 3310 95 2 2.95 9346945 2874 8.40 3215 3310 3215 4175 2255 3215 3252.24 2.05 0 2008 3431 3322 3261 3152 3091 3292 3122 172 960 500 2370 5 1 31900000 1056 4.96 0.31 12 0.01 668.00 10766.00 5500 20240304 -39.82 3200 20241209 3.44 5500 -39.82 20240304 3200 3.44 20241209 5500 -39.82 20240304 3200 3.44 20241209 0.66 N 089470 500 172 억 652868 N N 132 N 00 N
10 20241209 160657 57 100.00 KOSPI 신저가 화학 N N N N N 3215 -160 5 -4.74 111053535 34209 51.01 3370 3370 3200 4385 2365 3375 3246.55 2.09 0 -13532 3605 3490 3365 3250 3125 3427 3187 172 1010 500 2490 5 1 31900000 1026 4.81 0.30 12 0.11 668.00 10766.00 5500 20240304 -41.55 3200 20241209 0.47 5500 -41.55 20240304 3200 0.47 20241209 5500 -41.55 20240304 3200 0.47 20241209 0.65 N 089470 500 172 억 668246 N N 132 N 00 N
11 20241209 150658 57 100.00 KOSPI 신저가 화학 N N N N N 3210 -165 5 -4.89 101325765 31175 46.48 3370 3370 3210 4385 2365 3375 3250.23 2.09 0 -13380 3605 3490 3365 3250 3125 3427 3187 172 1010 500 2490 5 1 31900000 1024 4.81 0.30 12 0.10 668.00 10766.00 5500 20240304 -41.64 3210 20241209 0.00 5500 -41.64 20240304 3210 0.00 20241209 5500 -41.64 20240304 3210 0.00 20241209 0.65 N 089470 500 172 억 668246 N N 52 N 00 N
12 20241209 140659 57 100.00 KOSPI 신저가 화학 N N N N N 3220 -155 5 -4.59 85183260 26160 39.01 3370 3370 3215 4385 2365 3375 3256.24 2.09 0 -11536 3605 3490 3365 3250 3125 3427 3187 172 1010 500 2490 5 1 31900000 1027 4.82 0.30 12 0.08 668.00 10766.00 5500 20240304 -41.45 3215 20241209 0.16 5500 -41.45 20240304 3215 0.16 20241209 5500 -41.45 20240304 3215 0.16 20241209 0.65 N 089470 500 172 억 668246 N N 52 N 00 N