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
214420/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
20241210,160926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,610,2,11.28,1584449660,271026,109.70,5460,6020,5460,7030,3790,5410,5846.08,3.75,0,122714,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1448,39.09,1.49,12,1.13,154.00,4049.00,17190,20240614,-64.98,4040,20231208,49.01,17190,-64.98,20240614,4115,46.29,20240104,17190,-64.98,20240614,4080,47.55,20231212,1.32,N,214420,200,48 억,,902360,N,N,4796,N,00,N
20241210,150929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,590,2,10.91,1530453810,262043,106.06,5460,6010,5460,7030,3790,5410,5840.47,3.75,0,121460,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1443,38.96,1.48,12,1.09,154.00,4049.00,17190,20240614,-65.10,4040,20231208,48.51,17190,-65.10,20240614,4115,45.81,20240104,17190,-65.10,20240614,4080,47.06,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,140928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,540,2,9.98,1358118950,233264,94.41,5460,5980,5460,7030,3790,5410,5822.24,3.75,0,106573,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1431,38.64,1.47,12,0.97,154.00,4049.00,17190,20240614,-65.39,4040,20231208,47.28,17190,-65.39,20240614,4115,44.59,20240104,17190,-65.39,20240614,4080,45.83,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,130929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,540,2,9.98,1271128360,218605,88.48,5460,5980,5460,7030,3790,5410,5814.73,3.75,0,99659,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1431,38.64,1.47,12,0.91,154.00,4049.00,17190,20240614,-65.39,4040,20231208,47.28,17190,-65.39,20240614,4115,44.59,20240104,17190,-65.39,20240614,4080,45.83,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,120928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,480,2,8.87,1054929600,182141,73.72,5460,5930,5460,7030,3790,5410,5791.83,3.75,0,91627,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1417,38.25,1.45,12,0.76,154.00,4049.00,17190,20240614,-65.74,4040,20231208,45.79,17190,-65.74,20240614,4115,43.13,20240104,17190,-65.74,20240614,4080,44.36,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,110927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,460,2,8.50,933977920,161640,65.42,5460,5910,5460,7030,3790,5410,5778.14,3.75,0,83137,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1412,38.12,1.45,12,0.67,154.00,4049.00,17190,20240614,-65.85,4040,20231208,45.30,17190,-65.85,20240614,4115,42.65,20240104,17190,-65.85,20240614,4080,43.87,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,100928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,440,2,8.13,750966690,130423,52.79,5460,5910,5460,7030,3790,5410,5757.93,3.75,0,73093,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1407,37.99,1.44,12,0.54,154.00,4049.00,17190,20240614,-65.97,4040,20231208,44.80,17190,-65.97,20240614,4115,42.16,20240104,17190,-65.97,20240614,4080,43.38,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241210,090934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,330,2,6.10,251710290,44355,17.95,5460,5740,5460,7030,3790,5410,5674.90,3.75,0,30779,5996,5702,5556,5262,5116,5630,5190,48,1620,200,3460,10,1,24054799,1381,37.27,1.42,12,0.18,154.00,4049.00,17190,20240614,-66.61,4040,20231208,42.08,17190,-66.61,20240614,4115,39.49,20240104,17190,-66.61,20240614,4080,40.69,20231212,1.32,N,214420,200,48 억,,902360,N,N,305,N,00,N
20241209,160925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5410,-530,5,-8.92,1362210490,245547,109.49,5850,5850,5410,7720,4160,5940,5547.73,4.01,0,-62662,6560,6250,5910,5600,5260,6405,5755,48,1780,200,3800,10,1,24054799,1301,35.13,1.34,12,1.02,154.00,4049.00,17190,20240614,-68.53,4040,20231208,33.91,17190,-68.53,20240614,4115,31.47,20240104,17190,-68.53,20240614,4080,32.60,20231212,1.32,N,214420,200,48 억,,965521,N,N,305,N,00,N
20241209,150926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5510,-430,5,-7.24,1287839450,231873,103.39,5850,5850,5450,7720,4160,5940,5554.07,4.01,0,-62659,6560,6250,5910,5600,5260,6405,5755,48,1780,200,3800,10,1,24054799,1325,35.78,1.36,12,0.96,154.00,4049.00,17190,20240614,-67.95,4040,20231208,36.39,17190,-67.95,20240614,4115,33.90,20240104,17190,-67.95,20240614,4080,35.05,20231212,1.32,N,214420,200,48 억,,965521,N,N,9,N,00,N
20241209,140927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5520,-420,5,-7.07,1051813340,188916,84.24,5850,5850,5480,7720,4160,5940,5567.62,4.01,0,-54573,6560,6250,5910,5600,5260,6405,5755,48,1780,200,3800,10,1,24054799,1328,35.84,1.36,12,0.79,154.00,4049.00,17190,20240614,-67.89,4040,20231208,36.63,17190,-67.89,20240614,4115,34.14,20240104,17190,-67.89,20240614,4080,35.29,20231212,1.32,N,214420,200,48 억,,965521,N,N,9,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 160926 57 100.00 KOSPI 화학 N N N N N 6020 610 2 11.28 1584449660 271026 109.70 5460 6020 5460 7030 3790 5410 5846.08 3.75 0 122714 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1448 39.09 1.49 12 1.13 154.00 4049.00 17190 20240614 -64.98 4040 20231208 49.01 17190 -64.98 20240614 4115 46.29 20240104 17190 -64.98 20240614 4080 47.55 20231212 1.32 N 214420 200 48 억 902360 N N 4796 N 00 N
3 20241210 150929 57 100.00 KOSPI 화학 N N N N N 6000 590 2 10.91 1530453810 262043 106.06 5460 6010 5460 7030 3790 5410 5840.47 3.75 0 121460 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1443 38.96 1.48 12 1.09 154.00 4049.00 17190 20240614 -65.10 4040 20231208 48.51 17190 -65.10 20240614 4115 45.81 20240104 17190 -65.10 20240614 4080 47.06 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
4 20241210 140928 57 100.00 KOSPI 화학 N N N N N 5950 540 2 9.98 1358118950 233264 94.41 5460 5980 5460 7030 3790 5410 5822.24 3.75 0 106573 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1431 38.64 1.47 12 0.97 154.00 4049.00 17190 20240614 -65.39 4040 20231208 47.28 17190 -65.39 20240614 4115 44.59 20240104 17190 -65.39 20240614 4080 45.83 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
5 20241210 130929 57 100.00 KOSPI 화학 N N N N N 5950 540 2 9.98 1271128360 218605 88.48 5460 5980 5460 7030 3790 5410 5814.73 3.75 0 99659 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1431 38.64 1.47 12 0.91 154.00 4049.00 17190 20240614 -65.39 4040 20231208 47.28 17190 -65.39 20240614 4115 44.59 20240104 17190 -65.39 20240614 4080 45.83 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
6 20241210 120928 57 100.00 KOSPI 화학 N N N N N 5890 480 2 8.87 1054929600 182141 73.72 5460 5930 5460 7030 3790 5410 5791.83 3.75 0 91627 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1417 38.25 1.45 12 0.76 154.00 4049.00 17190 20240614 -65.74 4040 20231208 45.79 17190 -65.74 20240614 4115 43.13 20240104 17190 -65.74 20240614 4080 44.36 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
7 20241210 110927 57 100.00 KOSPI 화학 N N N N N 5870 460 2 8.50 933977920 161640 65.42 5460 5910 5460 7030 3790 5410 5778.14 3.75 0 83137 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1412 38.12 1.45 12 0.67 154.00 4049.00 17190 20240614 -65.85 4040 20231208 45.30 17190 -65.85 20240614 4115 42.65 20240104 17190 -65.85 20240614 4080 43.87 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
8 20241210 100928 57 100.00 KOSPI 화학 N N N N N 5850 440 2 8.13 750966690 130423 52.79 5460 5910 5460 7030 3790 5410 5757.93 3.75 0 73093 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1407 37.99 1.44 12 0.54 154.00 4049.00 17190 20240614 -65.97 4040 20231208 44.80 17190 -65.97 20240614 4115 42.16 20240104 17190 -65.97 20240614 4080 43.38 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
9 20241210 090934 57 100.00 KOSPI 화학 N N N N N 5740 330 2 6.10 251710290 44355 17.95 5460 5740 5460 7030 3790 5410 5674.90 3.75 0 30779 5996 5702 5556 5262 5116 5630 5190 48 1620 200 3460 10 1 24054799 1381 37.27 1.42 12 0.18 154.00 4049.00 17190 20240614 -66.61 4040 20231208 42.08 17190 -66.61 20240614 4115 39.49 20240104 17190 -66.61 20240614 4080 40.69 20231212 1.32 N 214420 200 48 억 902360 N N 305 N 00 N
10 20241209 160925 57 100.00 KOSPI 화학 N N N N N 5410 -530 5 -8.92 1362210490 245547 109.49 5850 5850 5410 7720 4160 5940 5547.73 4.01 0 -62662 6560 6250 5910 5600 5260 6405 5755 48 1780 200 3800 10 1 24054799 1301 35.13 1.34 12 1.02 154.00 4049.00 17190 20240614 -68.53 4040 20231208 33.91 17190 -68.53 20240614 4115 31.47 20240104 17190 -68.53 20240614 4080 32.60 20231212 1.32 N 214420 200 48 억 965521 N N 305 N 00 N
11 20241209 150926 57 100.00 KOSPI 화학 N N N N N 5510 -430 5 -7.24 1287839450 231873 103.39 5850 5850 5450 7720 4160 5940 5554.07 4.01 0 -62659 6560 6250 5910 5600 5260 6405 5755 48 1780 200 3800 10 1 24054799 1325 35.78 1.36 12 0.96 154.00 4049.00 17190 20240614 -67.95 4040 20231208 36.39 17190 -67.95 20240614 4115 33.90 20240104 17190 -67.95 20240614 4080 35.05 20231212 1.32 N 214420 200 48 억 965521 N N 9 N 00 N
12 20241209 140927 57 100.00 KOSPI 화학 N N N N N 5520 -420 5 -7.07 1051813340 188916 84.24 5850 5850 5480 7720 4160 5940 5567.62 4.01 0 -54573 6560 6250 5910 5600 5260 6405 5755 48 1780 200 3800 10 1 24054799 1328 35.84 1.36 12 0.79 154.00 4049.00 17190 20240614 -67.89 4040 20231208 36.63 17190 -67.89 20240614 4115 34.14 20240104 17190 -67.89 20240614 4080 35.29 20231212 1.32 N 214420 200 48 억 965521 N N 9 N 00 N