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
163560/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
20241210,160844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6620,540,2,8.88,594439320,91220,94.23,6130,6710,6130,7900,4260,6080,6513.70,2.38,0,32999,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,920,9.61,0.42,12,0.66,689.00,15848.00,11180,20240228,-40.79,6070,20241209,9.06,11180,-40.79,20240228,6070,9.06,20241209,11180,-40.79,20240228,6070,9.06,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,150844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,550,2,9.05,570172100,87555,90.44,6130,6710,6130,7900,4260,6080,6512.16,2.38,0,32449,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,922,9.62,0.42,12,0.63,689.00,15848.00,11180,20240228,-40.70,6070,20241209,9.23,11180,-40.70,20240228,6070,9.23,20241209,11180,-40.70,20240228,6070,9.23,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,140844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,550,2,9.05,552663100,84913,87.72,6130,6710,6130,7900,4260,6080,6508.58,2.38,0,31110,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,922,9.62,0.42,12,0.61,689.00,15848.00,11180,20240228,-40.70,6070,20241209,9.23,11180,-40.70,20240228,6070,9.23,20241209,11180,-40.70,20240228,6070,9.23,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,130844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6590,510,2,8.39,522089860,80293,82.94,6130,6710,6130,7900,4260,6080,6502.31,2.38,0,28152,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,916,9.56,0.42,12,0.58,689.00,15848.00,11180,20240228,-41.06,6070,20241209,8.57,11180,-41.06,20240228,6070,8.57,20241209,11180,-41.06,20240228,6070,8.57,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,120844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,500,2,8.22,465610560,71706,74.07,6130,6710,6130,7900,4260,6080,6493.33,2.38,0,25208,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,915,9.55,0.42,12,0.52,689.00,15848.00,11180,20240228,-41.14,6070,20241209,8.40,11180,-41.14,20240228,6070,8.40,20241209,11180,-41.14,20240228,6070,8.40,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,110843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,560,2,9.21,355697970,55060,56.88,6130,6710,6130,7900,4260,6080,6460.19,2.38,0,22978,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,923,9.64,0.42,12,0.40,689.00,15848.00,11180,20240228,-40.61,6070,20241209,9.39,11180,-40.61,20240228,6070,9.39,20241209,11180,-40.61,20240228,6070,9.39,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,100844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,440,2,7.24,210540450,33086,34.18,6130,6540,6130,7900,4260,6080,6363.43,2.38,0,18233,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,906,9.46,0.41,12,0.24,689.00,15848.00,11180,20240228,-41.68,6070,20241209,7.41,11180,-41.68,20240228,6070,7.41,20241209,11180,-41.68,20240228,6070,7.41,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241210,090849,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,240,2,3.95,66078850,10576,10.93,6130,6440,6130,7900,4260,6080,6248.00,2.38,0,3630,6646,6362,6216,5932,5786,6290,5860,70,1820,500,3890,10,1,13900000,878,9.17,0.40,12,0.08,689.00,15848.00,11180,20240228,-43.47,6070,20241209,4.12,11180,-43.47,20240228,6070,4.12,20241209,11180,-43.47,20240228,6070,4.12,20241209,2.04,N,163560,500,69 억,,330251,N,N,0,N,00,N
20241209,160841,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6080,-430,5,-6.61,577346600,93501,70.00,6500,6500,6070,8460,4560,6510,6174.83,2.46,0,-10817,6963,6736,6513,6286,6063,6625,6175,70,1950,500,4160,10,1,13900000,845,8.82,0.38,12,0.67,689.00,15848.00,11180,20240228,-45.62,6070,20241209,0.16,11180,-45.62,20240228,6070,0.16,20241209,11180,-45.62,20240228,6070,0.16,20241209,2.08,N,163560,500,69 억,,342215,N,N,0,N,00,N
20241209,150841,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6120,-390,5,-5.99,522159650,84433,63.22,6500,6500,6080,8460,4560,6510,6184.31,2.46,0,-12838,6963,6736,6513,6286,6063,6625,6175,70,1950,500,4160,10,1,13900000,851,8.88,0.39,12,0.61,689.00,15848.00,11180,20240228,-45.26,6080,20241209,0.66,11180,-45.26,20240228,6080,0.66,20241209,11180,-45.26,20240228,6080,0.66,20241209,2.08,N,163560,500,69 억,,342215,N,N,0,N,00,N
20241209,140843,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6190,-320,5,-4.92,439158640,70893,53.08,6500,6500,6080,8460,4560,6510,6194.67,2.46,0,-12401,6963,6736,6513,6286,6063,6625,6175,70,1950,500,4160,10,1,13900000,860,8.98,0.39,12,0.51,689.00,15848.00,11180,20240228,-44.63,6080,20241209,1.81,11180,-44.63,20240228,6080,1.81,20241209,11180,-44.63,20240228,6080,1.81,20241209,2.08,N,163560,500,69 억,,342215,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 160844 57 100.00 KOSPI 화학 N N N N N 6620 540 2 8.88 594439320 91220 94.23 6130 6710 6130 7900 4260 6080 6513.70 2.38 0 32999 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 920 9.61 0.42 12 0.66 689.00 15848.00 11180 20240228 -40.79 6070 20241209 9.06 11180 -40.79 20240228 6070 9.06 20241209 11180 -40.79 20240228 6070 9.06 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
3 20241210 150844 57 100.00 KOSPI 화학 N N N N N 6630 550 2 9.05 570172100 87555 90.44 6130 6710 6130 7900 4260 6080 6512.16 2.38 0 32449 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 922 9.62 0.42 12 0.63 689.00 15848.00 11180 20240228 -40.70 6070 20241209 9.23 11180 -40.70 20240228 6070 9.23 20241209 11180 -40.70 20240228 6070 9.23 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
4 20241210 140844 57 100.00 KOSPI 화학 N N N N N 6630 550 2 9.05 552663100 84913 87.72 6130 6710 6130 7900 4260 6080 6508.58 2.38 0 31110 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 922 9.62 0.42 12 0.61 689.00 15848.00 11180 20240228 -40.70 6070 20241209 9.23 11180 -40.70 20240228 6070 9.23 20241209 11180 -40.70 20240228 6070 9.23 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
5 20241210 130844 57 100.00 KOSPI 화학 N N N N N 6590 510 2 8.39 522089860 80293 82.94 6130 6710 6130 7900 4260 6080 6502.31 2.38 0 28152 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 916 9.56 0.42 12 0.58 689.00 15848.00 11180 20240228 -41.06 6070 20241209 8.57 11180 -41.06 20240228 6070 8.57 20241209 11180 -41.06 20240228 6070 8.57 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
6 20241210 120844 57 100.00 KOSPI 화학 N N N N N 6580 500 2 8.22 465610560 71706 74.07 6130 6710 6130 7900 4260 6080 6493.33 2.38 0 25208 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 915 9.55 0.42 12 0.52 689.00 15848.00 11180 20240228 -41.14 6070 20241209 8.40 11180 -41.14 20240228 6070 8.40 20241209 11180 -41.14 20240228 6070 8.40 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
7 20241210 110843 57 100.00 KOSPI 화학 N N N N N 6640 560 2 9.21 355697970 55060 56.88 6130 6710 6130 7900 4260 6080 6460.19 2.38 0 22978 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 923 9.64 0.42 12 0.40 689.00 15848.00 11180 20240228 -40.61 6070 20241209 9.39 11180 -40.61 20240228 6070 9.39 20241209 11180 -40.61 20240228 6070 9.39 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
8 20241210 100844 57 100.00 KOSPI 화학 N N N N N 6520 440 2 7.24 210540450 33086 34.18 6130 6540 6130 7900 4260 6080 6363.43 2.38 0 18233 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 906 9.46 0.41 12 0.24 689.00 15848.00 11180 20240228 -41.68 6070 20241209 7.41 11180 -41.68 20240228 6070 7.41 20241209 11180 -41.68 20240228 6070 7.41 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
9 20241210 090849 57 100.00 KOSPI 화학 N N N N N 6320 240 2 3.95 66078850 10576 10.93 6130 6440 6130 7900 4260 6080 6248.00 2.38 0 3630 6646 6362 6216 5932 5786 6290 5860 70 1820 500 3890 10 1 13900000 878 9.17 0.40 12 0.08 689.00 15848.00 11180 20240228 -43.47 6070 20241209 4.12 11180 -43.47 20240228 6070 4.12 20241209 11180 -43.47 20240228 6070 4.12 20241209 2.04 N 163560 500 69 억 330251 N N 0 N 00 N
10 20241209 160841 57 100.00 KOSPI 신저가 화학 N N N N N 6080 -430 5 -6.61 577346600 93501 70.00 6500 6500 6070 8460 4560 6510 6174.83 2.46 0 -10817 6963 6736 6513 6286 6063 6625 6175 70 1950 500 4160 10 1 13900000 845 8.82 0.38 12 0.67 689.00 15848.00 11180 20240228 -45.62 6070 20241209 0.16 11180 -45.62 20240228 6070 0.16 20241209 11180 -45.62 20240228 6070 0.16 20241209 2.08 N 163560 500 69 억 342215 N N 0 N 00 N
11 20241209 150841 57 100.00 KOSPI 신저가 화학 N N N N N 6120 -390 5 -5.99 522159650 84433 63.22 6500 6500 6080 8460 4560 6510 6184.31 2.46 0 -12838 6963 6736 6513 6286 6063 6625 6175 70 1950 500 4160 10 1 13900000 851 8.88 0.39 12 0.61 689.00 15848.00 11180 20240228 -45.26 6080 20241209 0.66 11180 -45.26 20240228 6080 0.66 20241209 11180 -45.26 20240228 6080 0.66 20241209 2.08 N 163560 500 69 억 342215 N N 0 N 00 N
12 20241209 140843 57 100.00 KOSPI 신저가 화학 N N N N N 6190 -320 5 -4.92 439158640 70893 53.08 6500 6500 6080 8460 4560 6510 6194.67 2.46 0 -12401 6963 6736 6513 6286 6063 6625 6175 70 1950 500 4160 10 1 13900000 860 8.98 0.39 12 0.51 689.00 15848.00 11180 20240228 -44.63 6080 20241209 1.81 11180 -44.63 20240228 6080 1.81 20241209 11180 -44.63 20240228 6080 1.81 20241209 2.08 N 163560 500 69 억 342215 N N 0 N 00 N