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
268280/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
20241210,161026,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143100,100,2,0.07,248768800,1741,106.09,143000,144400,135900,185900,100100,143000,142888.45,0.46,0,509,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7155,38.88,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.38,128200,20240909,11.62,165200,-13.38,20240523,128200,11.62,20240909,165200,-13.38,20240523,128200,11.62,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,151029,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,0,3,0.00,244047200,1708,104.08,143000,144400,135900,185900,100100,143000,142884.78,0.46,0,484,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7150,38.85,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,165200,-13.44,20240523,128200,11.54,20240909,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,141029,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142900,-100,5,-0.07,188849500,1322,80.56,143000,144400,135900,185900,100100,143000,142851.36,0.46,0,412,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7145,38.82,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.50,128200,20240909,11.47,165200,-13.50,20240523,128200,11.47,20240909,165200,-13.50,20240523,128200,11.47,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,131030,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142400,-600,5,-0.42,169931500,1189,72.46,143000,144400,135900,185900,100100,143000,142919.68,0.46,0,378,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7120,38.69,1.85,12,0.02,3681.00,76813.00,165200,20240523,-13.80,128200,20240909,11.08,165200,-13.80,20240523,128200,11.08,20240909,165200,-13.80,20240523,128200,11.08,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,121029,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143300,300,2,0.21,149636200,1047,63.80,143000,144400,135900,185900,100100,143000,142919.01,0.46,0,300,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7165,38.93,1.87,12,0.02,3681.00,76813.00,165200,20240523,-13.26,128200,20240909,11.78,165200,-13.26,20240523,128200,11.78,20240909,165200,-13.26,20240523,128200,11.78,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,111028,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142900,-100,5,-0.07,135907900,951,57.95,143000,144400,135900,185900,100100,143000,142910.52,0.46,0,204,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7145,38.82,1.86,12,0.02,3681.00,76813.00,165200,20240523,-13.50,128200,20240909,11.47,165200,-13.50,20240523,128200,11.47,20240909,165200,-13.50,20240523,128200,11.47,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,101029,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144000,1000,2,0.70,116219500,813,49.54,143000,144400,135900,185900,100100,143000,142951.41,0.46,0,89,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7200,39.12,1.87,12,0.02,3681.00,76813.00,165200,20240523,-12.83,128200,20240909,12.32,165200,-12.83,20240523,128200,12.32,20240909,165200,-12.83,20240523,128200,12.32,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241210,091036,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,0,3,0.00,3575000,25,1.52,143000,143000,143000,185900,100100,143000,143000.00,0.46,0,6,144933,143966,143033,142066,141133,143500,141600,26,42900,500,102960,100,1,5000000,7150,38.85,1.86,12,0.00,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,165200,-13.44,20240523,128200,11.54,20240909,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,22885,N,N,0,N,00,N
20241209,161025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,-300,5,-0.21,235002700,1641,145.74,143300,144000,142100,186200,100400,143300,143207.01,0.46,0,24,143700,143500,143100,142900,142500,143600,143000,26,42900,500,103170,100,1,5000000,7150,38.85,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,165200,-13.44,20240523,128200,11.54,20240909,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,22906,N,N,0,N,00,N
20241209,151027,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142800,-500,5,-0.35,227995700,1592,141.39,143300,144000,142100,186200,100400,143300,143213.38,0.46,0,-1,143700,143500,143100,142900,142500,143600,143000,26,42900,500,103170,100,1,5000000,7140,38.79,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.56,128200,20240909,11.39,165200,-13.56,20240523,128200,11.39,20240909,165200,-13.56,20240523,128200,11.39,20240909,0.00,N,268280,500,26 억,,22906,N,N,0,N,00,N
20241209,141027,57,100.00,KOSPI,,화학,N,N,N,N, ,N,143000,-300,5,-0.21,227566900,1589,141.12,143300,144000,142100,186200,100400,143300,143213.91,0.46,0,-1,143700,143500,143100,142900,142500,143600,143000,26,42900,500,103170,100,1,5000000,7150,38.85,1.86,12,0.03,3681.00,76813.00,165200,20240523,-13.44,128200,20240909,11.54,165200,-13.44,20240523,128200,11.54,20240909,165200,-13.44,20240523,128200,11.54,20240909,0.00,N,268280,500,26 억,,22906,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 161026 57 100.00 KOSPI 화학 N N N N N 143100 100 2 0.07 248768800 1741 106.09 143000 144400 135900 185900 100100 143000 142888.45 0.46 0 509 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7155 38.88 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.38 128200 20240909 11.62 165200 -13.38 20240523 128200 11.62 20240909 165200 -13.38 20240523 128200 11.62 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
3 20241210 151029 57 100.00 KOSPI 화학 N N N N N 143000 0 3 0.00 244047200 1708 104.08 143000 144400 135900 185900 100100 143000 142884.78 0.46 0 484 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7150 38.85 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 165200 -13.44 20240523 128200 11.54 20240909 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
4 20241210 141029 57 100.00 KOSPI 화학 N N N N N 142900 -100 5 -0.07 188849500 1322 80.56 143000 144400 135900 185900 100100 143000 142851.36 0.46 0 412 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7145 38.82 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.50 128200 20240909 11.47 165200 -13.50 20240523 128200 11.47 20240909 165200 -13.50 20240523 128200 11.47 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
5 20241210 131030 57 100.00 KOSPI 화학 N N N N N 142400 -600 5 -0.42 169931500 1189 72.46 143000 144400 135900 185900 100100 143000 142919.68 0.46 0 378 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7120 38.69 1.85 12 0.02 3681.00 76813.00 165200 20240523 -13.80 128200 20240909 11.08 165200 -13.80 20240523 128200 11.08 20240909 165200 -13.80 20240523 128200 11.08 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
6 20241210 121029 57 100.00 KOSPI 화학 N N N N N 143300 300 2 0.21 149636200 1047 63.80 143000 144400 135900 185900 100100 143000 142919.01 0.46 0 300 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7165 38.93 1.87 12 0.02 3681.00 76813.00 165200 20240523 -13.26 128200 20240909 11.78 165200 -13.26 20240523 128200 11.78 20240909 165200 -13.26 20240523 128200 11.78 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
7 20241210 111028 57 100.00 KOSPI 화학 N N N N N 142900 -100 5 -0.07 135907900 951 57.95 143000 144400 135900 185900 100100 143000 142910.52 0.46 0 204 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7145 38.82 1.86 12 0.02 3681.00 76813.00 165200 20240523 -13.50 128200 20240909 11.47 165200 -13.50 20240523 128200 11.47 20240909 165200 -13.50 20240523 128200 11.47 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
8 20241210 101029 57 100.00 KOSPI 화학 N N N N N 144000 1000 2 0.70 116219500 813 49.54 143000 144400 135900 185900 100100 143000 142951.41 0.46 0 89 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7200 39.12 1.87 12 0.02 3681.00 76813.00 165200 20240523 -12.83 128200 20240909 12.32 165200 -12.83 20240523 128200 12.32 20240909 165200 -12.83 20240523 128200 12.32 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
9 20241210 091036 57 100.00 KOSPI 화학 N N N N N 143000 0 3 0.00 3575000 25 1.52 143000 143000 143000 185900 100100 143000 143000.00 0.46 0 6 144933 143966 143033 142066 141133 143500 141600 26 42900 500 102960 100 1 5000000 7150 38.85 1.86 12 0.00 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 165200 -13.44 20240523 128200 11.54 20240909 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 22885 N N 0 N 00 N
10 20241209 161025 57 100.00 KOSPI 화학 N N N N N 143000 -300 5 -0.21 235002700 1641 145.74 143300 144000 142100 186200 100400 143300 143207.01 0.46 0 24 143700 143500 143100 142900 142500 143600 143000 26 42900 500 103170 100 1 5000000 7150 38.85 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 165200 -13.44 20240523 128200 11.54 20240909 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 22906 N N 0 N 00 N
11 20241209 151027 57 100.00 KOSPI 화학 N N N N N 142800 -500 5 -0.35 227995700 1592 141.39 143300 144000 142100 186200 100400 143300 143213.38 0.46 0 -1 143700 143500 143100 142900 142500 143600 143000 26 42900 500 103170 100 1 5000000 7140 38.79 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.56 128200 20240909 11.39 165200 -13.56 20240523 128200 11.39 20240909 165200 -13.56 20240523 128200 11.39 20240909 0.00 N 268280 500 26 억 22906 N N 0 N 00 N
12 20241209 141027 57 100.00 KOSPI 화학 N N N N N 143000 -300 5 -0.21 227566900 1589 141.12 143300 144000 142100 186200 100400 143300 143213.91 0.46 0 -1 143700 143500 143100 142900 142500 143600 143000 26 42900 500 103170 100 1 5000000 7150 38.85 1.86 12 0.03 3681.00 76813.00 165200 20240523 -13.44 128200 20240909 11.54 165200 -13.44 20240523 128200 11.54 20240909 165200 -13.44 20240523 128200 11.54 20240909 0.00 N 268280 500 26 억 22906 N N 0 N 00 N