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
100250/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
20241210,160730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,0,3,0.00,686935640,225554,23.74,3055,3115,2985,4015,2165,3090,3045.55,1.34,0,9719,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1727,4.78,0.47,12,0.40,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3405,-9.25,20240724,2960,4.39,20240805,3405,-9.25,20240724,2960,4.39,20240805,0.23,N,100250,500,279 억,,746882,N,N,2,N,00,N
20241210,150730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,-20,5,-0.65,651275210,213929,22.51,3055,3115,2985,4015,2165,3090,3044.35,1.34,0,9752,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1716,4.75,0.47,12,0.38,646.00,6539.00,3405,20240724,-9.84,2960,20240805,3.72,3405,-9.84,20240724,2960,3.72,20240805,3405,-9.84,20240724,2960,3.72,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,140731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3055,-35,5,-1.13,628146830,206393,21.72,3055,3115,2985,4015,2165,3090,3043.45,1.34,0,11195,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1708,4.73,0.47,12,0.37,646.00,6539.00,3405,20240724,-10.28,2960,20240805,3.21,3405,-10.28,20240724,2960,3.21,20240805,3405,-10.28,20240724,2960,3.21,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,130730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-50,5,-1.62,616526700,202583,21.32,3055,3115,2985,4015,2165,3090,3043.33,1.34,0,11141,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1699,4.71,0.46,12,0.36,646.00,6539.00,3405,20240724,-10.72,2960,20240805,2.70,3405,-10.72,20240724,2960,2.70,20240805,3405,-10.72,20240724,2960,2.70,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,120730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,-75,5,-2.43,540933790,177551,18.68,3055,3115,2985,4015,2165,3090,3046.64,1.34,0,18846,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1685,4.67,0.46,12,0.32,646.00,6539.00,3405,20240724,-11.45,2960,20240805,1.86,3405,-11.45,20240724,2960,1.86,20240805,3405,-11.45,20240724,2960,1.86,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,110729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,-30,5,-0.97,328534520,107182,11.28,3055,3115,3010,4015,2165,3090,3065.20,1.34,0,5187,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1710,4.74,0.47,12,0.19,646.00,6539.00,3405,20240724,-10.13,2960,20240805,3.38,3405,-10.13,20240724,2960,3.38,20240805,3405,-10.13,20240724,2960,3.38,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,100730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-40,5,-1.29,203506000,66713,7.02,3055,3085,3010,4015,2165,3090,3050.47,1.34,0,6106,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1705,4.72,0.47,12,0.12,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3405,-10.43,20240724,2960,3.04,20240805,3405,-10.43,20240724,2960,3.04,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241210,090735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-40,5,-1.29,13517160,4433,0.47,3055,3080,3035,4015,2165,3090,3049.21,1.34,0,1712,3516,3302,3136,2922,2756,3410,3030,279,925,500,2280,5,1,55895292,1705,4.72,0.47,12,0.01,646.00,6539.00,3405,20240724,-10.43,2960,20240805,3.04,3405,-10.43,20240724,2960,3.04,20240805,3405,-10.43,20240724,2960,3.04,20240805,0.23,N,100250,500,279 억,,746882,N,N,0,N,00,N
20241209,160727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,0,3,0.00,3022697895,949708,1464.40,2970,3350,2970,4015,2165,3090,3182.79,1.33,0,4678,3170,3130,3100,3060,3030,3115,3045,279,925,500,2280,5,1,55895292,1727,4.78,0.47,12,1.70,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3405,-9.25,20240724,2960,4.39,20240805,3405,-9.25,20240724,2960,4.39,20240805,0.23,N,100250,500,279 억,,742603,N,N,0,N,00,N
20241209,150727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-60,5,-1.94,2957232155,928135,1431.14,2970,3350,2970,4015,2165,3090,3186.21,1.33,0,4520,3170,3130,3100,3060,3030,3115,3045,279,925,500,2280,5,1,55895292,1694,4.69,0.46,12,1.66,646.00,6539.00,3405,20240724,-11.01,2960,20240805,2.36,3405,-11.01,20240724,2960,2.36,20240805,3405,-11.01,20240724,2960,2.36,20240805,0.23,N,100250,500,279 억,,742603,N,N,0,N,00,N
20241209,140729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-25,5,-0.81,2878237310,902160,1391.08,2970,3350,2970,4015,2165,3090,3190.38,1.33,0,3242,3170,3130,3100,3060,3030,3115,3045,279,925,500,2280,5,1,55895292,1713,4.74,0.47,12,1.61,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3405,-9.99,20240724,2960,3.55,20240805,3405,-9.99,20240724,2960,3.55,20240805,0.23,N,100250,500,279 억,,742603,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 160730 57 100.00 KOSPI 화학 N N N N N 3090 0 3 0.00 686935640 225554 23.74 3055 3115 2985 4015 2165 3090 3045.55 1.34 0 9719 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1727 4.78 0.47 12 0.40 646.00 6539.00 3405 20240724 -9.25 2960 20240805 4.39 3405 -9.25 20240724 2960 4.39 20240805 3405 -9.25 20240724 2960 4.39 20240805 0.23 N 100250 500 279 억 746882 N N 2 N 00 N
3 20241210 150730 57 100.00 KOSPI 화학 N N N N N 3070 -20 5 -0.65 651275210 213929 22.51 3055 3115 2985 4015 2165 3090 3044.35 1.34 0 9752 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1716 4.75 0.47 12 0.38 646.00 6539.00 3405 20240724 -9.84 2960 20240805 3.72 3405 -9.84 20240724 2960 3.72 20240805 3405 -9.84 20240724 2960 3.72 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
4 20241210 140731 57 100.00 KOSPI 화학 N N N N N 3055 -35 5 -1.13 628146830 206393 21.72 3055 3115 2985 4015 2165 3090 3043.45 1.34 0 11195 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1708 4.73 0.47 12 0.37 646.00 6539.00 3405 20240724 -10.28 2960 20240805 3.21 3405 -10.28 20240724 2960 3.21 20240805 3405 -10.28 20240724 2960 3.21 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
5 20241210 130730 57 100.00 KOSPI 화학 N N N N N 3040 -50 5 -1.62 616526700 202583 21.32 3055 3115 2985 4015 2165 3090 3043.33 1.34 0 11141 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1699 4.71 0.46 12 0.36 646.00 6539.00 3405 20240724 -10.72 2960 20240805 2.70 3405 -10.72 20240724 2960 2.70 20240805 3405 -10.72 20240724 2960 2.70 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
6 20241210 120730 57 100.00 KOSPI 화학 N N N N N 3015 -75 5 -2.43 540933790 177551 18.68 3055 3115 2985 4015 2165 3090 3046.64 1.34 0 18846 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1685 4.67 0.46 12 0.32 646.00 6539.00 3405 20240724 -11.45 2960 20240805 1.86 3405 -11.45 20240724 2960 1.86 20240805 3405 -11.45 20240724 2960 1.86 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
7 20241210 110729 57 100.00 KOSPI 화학 N N N N N 3060 -30 5 -0.97 328534520 107182 11.28 3055 3115 3010 4015 2165 3090 3065.20 1.34 0 5187 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1710 4.74 0.47 12 0.19 646.00 6539.00 3405 20240724 -10.13 2960 20240805 3.38 3405 -10.13 20240724 2960 3.38 20240805 3405 -10.13 20240724 2960 3.38 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
8 20241210 100730 57 100.00 KOSPI 화학 N N N N N 3050 -40 5 -1.29 203506000 66713 7.02 3055 3085 3010 4015 2165 3090 3050.47 1.34 0 6106 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1705 4.72 0.47 12 0.12 646.00 6539.00 3405 20240724 -10.43 2960 20240805 3.04 3405 -10.43 20240724 2960 3.04 20240805 3405 -10.43 20240724 2960 3.04 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
9 20241210 090735 57 100.00 KOSPI 화학 N N N N N 3050 -40 5 -1.29 13517160 4433 0.47 3055 3080 3035 4015 2165 3090 3049.21 1.34 0 1712 3516 3302 3136 2922 2756 3410 3030 279 925 500 2280 5 1 55895292 1705 4.72 0.47 12 0.01 646.00 6539.00 3405 20240724 -10.43 2960 20240805 3.04 3405 -10.43 20240724 2960 3.04 20240805 3405 -10.43 20240724 2960 3.04 20240805 0.23 N 100250 500 279 억 746882 N N 0 N 00 N
10 20241209 160727 57 100.00 KOSPI 화학 N N N N N 3090 0 3 0.00 3022697895 949708 1464.40 2970 3350 2970 4015 2165 3090 3182.79 1.33 0 4678 3170 3130 3100 3060 3030 3115 3045 279 925 500 2280 5 1 55895292 1727 4.78 0.47 12 1.70 646.00 6539.00 3405 20240724 -9.25 2960 20240805 4.39 3405 -9.25 20240724 2960 4.39 20240805 3405 -9.25 20240724 2960 4.39 20240805 0.23 N 100250 500 279 억 742603 N N 0 N 00 N
11 20241209 150727 57 100.00 KOSPI 화학 N N N N N 3030 -60 5 -1.94 2957232155 928135 1431.14 2970 3350 2970 4015 2165 3090 3186.21 1.33 0 4520 3170 3130 3100 3060 3030 3115 3045 279 925 500 2280 5 1 55895292 1694 4.69 0.46 12 1.66 646.00 6539.00 3405 20240724 -11.01 2960 20240805 2.36 3405 -11.01 20240724 2960 2.36 20240805 3405 -11.01 20240724 2960 2.36 20240805 0.23 N 100250 500 279 억 742603 N N 0 N 00 N
12 20241209 140729 57 100.00 KOSPI 화학 N N N N N 3065 -25 5 -0.81 2878237310 902160 1391.08 2970 3350 2970 4015 2165 3090 3190.38 1.33 0 3242 3170 3130 3100 3060 3030 3115 3045 279 925 500 2280 5 1 55895292 1713 4.74 0.47 12 1.61 646.00 6539.00 3405 20240724 -9.99 2960 20240805 3.55 3405 -9.99 20240724 2960 3.55 20240805 3405 -9.99 20240724 2960 3.55 20240805 0.23 N 100250 500 279 억 742603 N N 0 N 00 N