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
092230/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
20241210,160709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,300,2,0.57,87995900,1661,34.02,52400,53800,52400,68600,37000,52800,52977.66,27.17,0,262,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2243,2.67,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.80,49700,20240108,6.84,61600,-13.80,20240522,49700,6.84,20240108,61600,-13.80,20240522,49700,6.84,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,150710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53300,500,2,0.95,83906300,1584,32.45,52400,53800,52400,68600,37000,52800,52971.15,27.17,0,263,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2252,2.68,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.47,49700,20240108,7.24,61600,-13.47,20240522,49700,7.24,20240108,61600,-13.47,20240522,49700,7.24,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,140710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,300,2,0.57,77842300,1470,30.11,52400,53800,52400,68600,37000,52800,52953.95,27.17,0,267,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2243,2.67,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.80,49700,20240108,6.84,61600,-13.80,20240522,49700,6.84,20240108,61600,-13.80,20240522,49700,6.84,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,130709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,300,2,0.57,69776900,1318,27.00,52400,53800,52400,68600,37000,52800,52941.50,27.17,0,345,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2243,2.67,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.80,49700,20240108,6.84,61600,-13.80,20240522,49700,6.84,20240108,61600,-13.80,20240522,49700,6.84,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,120710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,300,2,0.57,62669100,1184,24.25,52400,53800,52400,68600,37000,52800,52929.98,27.17,0,404,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2243,2.67,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.80,49700,20240108,6.84,61600,-13.80,20240522,49700,6.84,20240108,61600,-13.80,20240522,49700,6.84,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,110709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52900,100,2,0.19,60761200,1148,23.51,52400,53800,52400,68600,37000,52800,52927.87,27.17,0,400,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2235,2.66,0.24,12,0.03,19882.00,224631.00,61600,20240522,-14.12,49700,20240108,6.44,61600,-14.12,20240522,49700,6.44,20240108,61600,-14.12,20240522,49700,6.44,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,100710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52900,100,2,0.19,46472700,878,17.98,52400,53800,52400,68600,37000,52800,52930.18,27.17,0,347,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2235,2.66,0.24,12,0.02,19882.00,224631.00,61600,20240522,-14.12,49700,20240108,6.44,61600,-14.12,20240522,49700,6.44,20240108,61600,-14.12,20240522,49700,6.44,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241210,090714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52800,0,3,0.00,4648800,88,1.80,52400,53800,52400,68600,37000,52800,52827.27,27.17,0,27,57400,55100,53800,51500,50200,54600,51000,211,15800,5000,39070,100,1,4224646,2231,2.66,0.24,12,0.00,19882.00,224631.00,61600,20240522,-14.29,49700,20240108,6.24,61600,-14.29,20240522,49700,6.24,20240108,61600,-14.29,20240522,49700,6.24,20240108,0.02,N,092230,5000,211 억,,1147970,N,N,0,N,00,N
20241209,160707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52800,0,3,0.00,259536000,4882,285.83,52800,56100,52500,68600,37000,52800,53161.82,27.18,0,-51,53666,53232,52766,52332,51866,53000,52100,211,15800,5000,39070,100,1,4224646,2231,2.66,0.24,12,0.12,19882.00,224631.00,61600,20240522,-14.29,49700,20240108,6.24,61600,-14.29,20240522,49700,6.24,20240108,61600,-14.29,20240522,49700,6.24,20240108,0.02,N,092230,5000,211 억,,1148081,N,N,0,N,00,N
20241209,150707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52700,-100,5,-0.19,242447700,4559,266.92,52800,56100,52500,68600,37000,52800,53180.02,27.18,0,-61,53666,53232,52766,52332,51866,53000,52100,211,15800,5000,39070,100,1,4224646,2226,2.65,0.23,12,0.11,19882.00,224631.00,61600,20240522,-14.45,49700,20240108,6.04,61600,-14.45,20240522,49700,6.04,20240108,61600,-14.45,20240522,49700,6.04,20240108,0.02,N,092230,5000,211 억,,1148081,N,N,0,N,00,N
20241209,140709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52600,-200,5,-0.38,153302900,2868,167.92,52800,56100,52500,68600,37000,52800,53452.89,27.18,0,-143,53666,53232,52766,52332,51866,53000,52100,211,15800,5000,39070,100,1,4224646,2222,2.65,0.23,12,0.07,19882.00,224631.00,61600,20240522,-14.61,49700,20240108,5.84,61600,-14.61,20240522,49700,5.84,20240108,61600,-14.61,20240522,49700,5.84,20240108,0.02,N,092230,5000,211 억,,1148081,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 160709 55 60.00 KOSPI 화학 N N N Y 60 N 53100 300 2 0.57 87995900 1661 34.02 52400 53800 52400 68600 37000 52800 52977.66 27.17 0 262 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2243 2.67 0.24 12 0.04 19882.00 224631.00 61600 20240522 -13.80 49700 20240108 6.84 61600 -13.80 20240522 49700 6.84 20240108 61600 -13.80 20240522 49700 6.84 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
3 20241210 150710 55 60.00 KOSPI 화학 N N N Y 60 N 53300 500 2 0.95 83906300 1584 32.45 52400 53800 52400 68600 37000 52800 52971.15 27.17 0 263 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2252 2.68 0.24 12 0.04 19882.00 224631.00 61600 20240522 -13.47 49700 20240108 7.24 61600 -13.47 20240522 49700 7.24 20240108 61600 -13.47 20240522 49700 7.24 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
4 20241210 140710 55 60.00 KOSPI 화학 N N N Y 60 N 53100 300 2 0.57 77842300 1470 30.11 52400 53800 52400 68600 37000 52800 52953.95 27.17 0 267 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2243 2.67 0.24 12 0.03 19882.00 224631.00 61600 20240522 -13.80 49700 20240108 6.84 61600 -13.80 20240522 49700 6.84 20240108 61600 -13.80 20240522 49700 6.84 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
5 20241210 130709 55 60.00 KOSPI 화학 N N N Y 60 N 53100 300 2 0.57 69776900 1318 27.00 52400 53800 52400 68600 37000 52800 52941.50 27.17 0 345 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2243 2.67 0.24 12 0.03 19882.00 224631.00 61600 20240522 -13.80 49700 20240108 6.84 61600 -13.80 20240522 49700 6.84 20240108 61600 -13.80 20240522 49700 6.84 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
6 20241210 120710 55 60.00 KOSPI 화학 N N N Y 60 N 53100 300 2 0.57 62669100 1184 24.25 52400 53800 52400 68600 37000 52800 52929.98 27.17 0 404 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2243 2.67 0.24 12 0.03 19882.00 224631.00 61600 20240522 -13.80 49700 20240108 6.84 61600 -13.80 20240522 49700 6.84 20240108 61600 -13.80 20240522 49700 6.84 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
7 20241210 110709 55 60.00 KOSPI 화학 N N N Y 60 N 52900 100 2 0.19 60761200 1148 23.51 52400 53800 52400 68600 37000 52800 52927.87 27.17 0 400 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2235 2.66 0.24 12 0.03 19882.00 224631.00 61600 20240522 -14.12 49700 20240108 6.44 61600 -14.12 20240522 49700 6.44 20240108 61600 -14.12 20240522 49700 6.44 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
8 20241210 100710 55 60.00 KOSPI 화학 N N N Y 60 N 52900 100 2 0.19 46472700 878 17.98 52400 53800 52400 68600 37000 52800 52930.18 27.17 0 347 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2235 2.66 0.24 12 0.02 19882.00 224631.00 61600 20240522 -14.12 49700 20240108 6.44 61600 -14.12 20240522 49700 6.44 20240108 61600 -14.12 20240522 49700 6.44 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
9 20241210 090714 55 60.00 KOSPI 화학 N N N Y 60 N 52800 0 3 0.00 4648800 88 1.80 52400 53800 52400 68600 37000 52800 52827.27 27.17 0 27 57400 55100 53800 51500 50200 54600 51000 211 15800 5000 39070 100 1 4224646 2231 2.66 0.24 12 0.00 19882.00 224631.00 61600 20240522 -14.29 49700 20240108 6.24 61600 -14.29 20240522 49700 6.24 20240108 61600 -14.29 20240522 49700 6.24 20240108 0.02 N 092230 5000 211 억 1147970 N N 0 N 00 N
10 20241209 160707 55 60.00 KOSPI 화학 N N N Y 60 N 52800 0 3 0.00 259536000 4882 285.83 52800 56100 52500 68600 37000 52800 53161.82 27.18 0 -51 53666 53232 52766 52332 51866 53000 52100 211 15800 5000 39070 100 1 4224646 2231 2.66 0.24 12 0.12 19882.00 224631.00 61600 20240522 -14.29 49700 20240108 6.24 61600 -14.29 20240522 49700 6.24 20240108 61600 -14.29 20240522 49700 6.24 20240108 0.02 N 092230 5000 211 억 1148081 N N 0 N 00 N
11 20241209 150707 55 60.00 KOSPI 화학 N N N Y 60 N 52700 -100 5 -0.19 242447700 4559 266.92 52800 56100 52500 68600 37000 52800 53180.02 27.18 0 -61 53666 53232 52766 52332 51866 53000 52100 211 15800 5000 39070 100 1 4224646 2226 2.65 0.23 12 0.11 19882.00 224631.00 61600 20240522 -14.45 49700 20240108 6.04 61600 -14.45 20240522 49700 6.04 20240108 61600 -14.45 20240522 49700 6.04 20240108 0.02 N 092230 5000 211 억 1148081 N N 0 N 00 N
12 20241209 140709 55 60.00 KOSPI 화학 N N N Y 60 N 52600 -200 5 -0.38 153302900 2868 167.92 52800 56100 52500 68600 37000 52800 53452.89 27.18 0 -143 53666 53232 52766 52332 51866 53000 52100 211 15800 5000 39070 100 1 4224646 2222 2.65 0.23 12 0.07 19882.00 224631.00 61600 20240522 -14.61 49700 20240108 5.84 61600 -14.61 20240522 49700 5.84 20240108 61600 -14.61 20240522 49700 5.84 20240108 0.02 N 092230 5000 211 억 1148081 N N 0 N 00 N