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
134380/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
20241210,160819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,800,2,1.02,2523900,32,2.41,82200,82200,78300,101600,54800,78200,78871.88,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1737,7.96,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.35,67700,20231201,16.69,86200,-8.35,20240820,68000,16.18,20240122,86200,-8.35,20240820,68000,16.18,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,150819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,100,2,0.13,2365900,30,2.26,82200,82200,78300,101600,54800,78200,78863.33,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1722,7.89,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.16,67700,20231201,15.66,86200,-9.16,20240820,68000,15.15,20240122,86200,-9.16,20240820,68000,15.15,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,140819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,200,2,0.26,799900,10,0.75,82200,82200,78400,101600,54800,78200,79990.00,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1724,7.90,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.05,67700,20231201,15.81,86200,-9.05,20240820,68000,15.29,20240122,86200,-9.05,20240820,68000,15.29,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,130819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,80100,1900,2,2.43,643100,8,0.60,82200,82200,80100,101600,54800,78200,80387.50,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1762,8.08,1.12,12,0.00,9919.00,71365.00,86200,20240820,-7.08,67700,20231201,18.32,86200,-7.08,20240820,68000,17.79,20240122,86200,-7.08,20240820,68000,17.79,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,120819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,80100,1900,2,2.43,643100,8,0.60,82200,82200,80100,101600,54800,78200,80387.50,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1762,8.08,1.12,12,0.00,9919.00,71365.00,86200,20240820,-7.08,67700,20231201,18.32,86200,-7.08,20240820,68000,17.79,20240122,86200,-7.08,20240820,68000,17.79,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,110818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,80100,1900,2,2.43,643100,8,0.60,82200,82200,80100,101600,54800,78200,80387.50,0.32,0,2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1762,8.08,1.12,12,0.00,9919.00,71365.00,86200,20240820,-7.08,67700,20231201,18.32,86200,-7.08,20240820,68000,17.79,20240122,86200,-7.08,20240820,68000,17.79,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,100819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,80300,2100,2,2.69,162500,2,0.15,82200,82200,80300,101600,54800,78200,81250.00,0.32,0,-2,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1766,8.10,1.13,12,0.00,9919.00,71365.00,86200,20240820,-6.84,67700,20231201,18.61,86200,-6.84,20240820,68000,18.09,20240122,86200,-6.84,20240820,68000,18.09,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241210,090824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,0,3,0.00,0,0,0.00,0,0,0,101600,54800,78200,0.00,0.32,0,0,78800,78500,77900,77600,77000,78650,77750,24,23400,1000,57860,100,1,2199268,1720,7.88,1.10,12,0.00,9919.00,71365.00,86200,20240820,-9.28,67700,20231201,15.51,86200,-9.28,20240820,68000,15.00,20240122,86200,-9.28,20240820,68000,15.00,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241209,160816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,300,2,0.39,103594400,1329,742.46,78000,78200,77300,101200,54600,77900,77949.13,0.32,0,19,78966,78432,78166,77632,77366,78300,77500,24,23300,1000,57640,100,1,2199268,1720,7.88,1.10,12,0.06,9919.00,71365.00,86200,20240820,-9.28,67700,20231201,15.51,86200,-9.28,20240820,68000,15.00,20240122,86200,-9.28,20240820,68000,15.00,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241209,150816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,-100,5,-0.13,90535000,1162,649.16,78000,78000,77300,101200,54600,77900,77913.08,0.32,0,19,78966,78432,78166,77632,77366,78300,77500,24,23300,1000,57640,100,1,2199268,1711,7.84,1.09,12,0.05,9919.00,71365.00,86200,20240820,-9.74,67700,20231201,14.92,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,68000,14.41,20240122,0.00,N,134380,1000,24 억,,7117,N,N,0,N,00,N
20241209,140818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,-100,5,-0.13,90457200,1161,648.60,78000,78000,77300,101200,54600,77900,77913.18,0.32,0,19,78966,78432,78166,77632,77366,78300,77500,24,23300,1000,57640,100,1,2199268,1711,7.84,1.09,12,0.05,9919.00,71365.00,86200,20240820,-9.74,67700,20231201,14.92,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,68000,14.41,20240122,0.00,N,134380,1000,24 억,,7117,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 160819 57 100.00 KOSPI 화학 N N N N N 79000 800 2 1.02 2523900 32 2.41 82200 82200 78300 101600 54800 78200 78871.88 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1737 7.96 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.35 67700 20231201 16.69 86200 -8.35 20240820 68000 16.18 20240122 86200 -8.35 20240820 68000 16.18 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
3 20241210 150819 57 100.00 KOSPI 화학 N N N N N 78300 100 2 0.13 2365900 30 2.26 82200 82200 78300 101600 54800 78200 78863.33 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1722 7.89 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.16 67700 20231201 15.66 86200 -9.16 20240820 68000 15.15 20240122 86200 -9.16 20240820 68000 15.15 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
4 20241210 140819 57 100.00 KOSPI 화학 N N N N N 78400 200 2 0.26 799900 10 0.75 82200 82200 78400 101600 54800 78200 79990.00 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1724 7.90 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.05 67700 20231201 15.81 86200 -9.05 20240820 68000 15.29 20240122 86200 -9.05 20240820 68000 15.29 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
5 20241210 130819 57 100.00 KOSPI 화학 N N N N N 80100 1900 2 2.43 643100 8 0.60 82200 82200 80100 101600 54800 78200 80387.50 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1762 8.08 1.12 12 0.00 9919.00 71365.00 86200 20240820 -7.08 67700 20231201 18.32 86200 -7.08 20240820 68000 17.79 20240122 86200 -7.08 20240820 68000 17.79 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
6 20241210 120819 57 100.00 KOSPI 화학 N N N N N 80100 1900 2 2.43 643100 8 0.60 82200 82200 80100 101600 54800 78200 80387.50 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1762 8.08 1.12 12 0.00 9919.00 71365.00 86200 20240820 -7.08 67700 20231201 18.32 86200 -7.08 20240820 68000 17.79 20240122 86200 -7.08 20240820 68000 17.79 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
7 20241210 110818 57 100.00 KOSPI 화학 N N N N N 80100 1900 2 2.43 643100 8 0.60 82200 82200 80100 101600 54800 78200 80387.50 0.32 0 2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1762 8.08 1.12 12 0.00 9919.00 71365.00 86200 20240820 -7.08 67700 20231201 18.32 86200 -7.08 20240820 68000 17.79 20240122 86200 -7.08 20240820 68000 17.79 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
8 20241210 100819 57 100.00 KOSPI 화학 N N N N N 80300 2100 2 2.69 162500 2 0.15 82200 82200 80300 101600 54800 78200 81250.00 0.32 0 -2 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1766 8.10 1.13 12 0.00 9919.00 71365.00 86200 20240820 -6.84 67700 20231201 18.61 86200 -6.84 20240820 68000 18.09 20240122 86200 -6.84 20240820 68000 18.09 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
9 20241210 090824 57 100.00 KOSPI 화학 N N N N N 78200 0 3 0.00 0 0 0.00 0 0 0 101600 54800 78200 0.00 0.32 0 0 78800 78500 77900 77600 77000 78650 77750 24 23400 1000 57860 100 1 2199268 1720 7.88 1.10 12 0.00 9919.00 71365.00 86200 20240820 -9.28 67700 20231201 15.51 86200 -9.28 20240820 68000 15.00 20240122 86200 -9.28 20240820 68000 15.00 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
10 20241209 160816 57 100.00 KOSPI 화학 N N N N N 78200 300 2 0.39 103594400 1329 742.46 78000 78200 77300 101200 54600 77900 77949.13 0.32 0 19 78966 78432 78166 77632 77366 78300 77500 24 23300 1000 57640 100 1 2199268 1720 7.88 1.10 12 0.06 9919.00 71365.00 86200 20240820 -9.28 67700 20231201 15.51 86200 -9.28 20240820 68000 15.00 20240122 86200 -9.28 20240820 68000 15.00 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
11 20241209 150816 57 100.00 KOSPI 화학 N N N N N 77800 -100 5 -0.13 90535000 1162 649.16 78000 78000 77300 101200 54600 77900 77913.08 0.32 0 19 78966 78432 78166 77632 77366 78300 77500 24 23300 1000 57640 100 1 2199268 1711 7.84 1.09 12 0.05 9919.00 71365.00 86200 20240820 -9.74 67700 20231201 14.92 86200 -9.74 20240820 68000 14.41 20240122 86200 -9.74 20240820 68000 14.41 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N
12 20241209 140818 57 100.00 KOSPI 화학 N N N N N 77800 -100 5 -0.13 90457200 1161 648.60 78000 78000 77300 101200 54600 77900 77913.18 0.32 0 19 78966 78432 78166 77632 77366 78300 77500 24 23300 1000 57640 100 1 2199268 1711 7.84 1.09 12 0.05 9919.00 71365.00 86200 20240820 -9.74 67700 20231201 14.92 86200 -9.74 20240820 68000 14.41 20240122 86200 -9.74 20240820 68000 14.41 20240122 0.00 N 134380 1000 24 억 7117 N N 0 N 00 N