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
272550/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
20241210,161030,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16320,170,2,1.05,186021280,11396,54.61,16340,16470,16210,20950,11310,16150,16323.38,6.32,0,-3514,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2577,10.13,0.69,12,0.07,1611.00,23724.00,19700,20240802,-17.16,15590,20240104,4.68,19700,-17.16,20240802,15590,4.68,20240104,19700,-17.16,20240802,15590,4.68,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,151033,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16300,150,2,0.93,181271450,11104,53.21,16340,16470,16210,20950,11310,16150,16324.88,6.32,0,-3556,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2574,10.12,0.69,12,0.07,1611.00,23724.00,19700,20240802,-17.26,15590,20240104,4.55,19700,-17.26,20240802,15590,4.55,20240104,19700,-17.26,20240802,15590,4.55,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,141033,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16280,130,2,0.80,166559420,10201,48.88,16340,16470,16210,20950,11310,16150,16327.75,6.32,0,-3348,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2570,10.11,0.69,12,0.06,1611.00,23724.00,19700,20240802,-17.36,15590,20240104,4.43,19700,-17.36,20240802,15590,4.43,20240104,19700,-17.36,20240802,15590,4.43,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,131034,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16330,180,2,1.11,139152670,8521,40.83,16340,16470,16210,20950,11310,16150,16330.56,6.32,0,-2048,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2578,10.14,0.69,12,0.05,1611.00,23724.00,19700,20240802,-17.11,15590,20240104,4.75,19700,-17.11,20240802,15590,4.75,20240104,19700,-17.11,20240802,15590,4.75,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,121033,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16400,250,2,1.55,122239580,7485,35.87,16340,16470,16210,20950,11310,16150,16331.27,6.32,0,-1258,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2589,10.18,0.69,12,0.05,1611.00,23724.00,19700,20240802,-16.75,15590,20240104,5.20,19700,-16.75,20240802,15590,5.20,20240104,19700,-16.75,20240802,15590,5.20,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,111032,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16310,160,2,0.99,87386110,5346,25.62,16340,16470,16210,20950,11310,16150,16346.07,6.32,0,-870,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2575,10.12,0.69,12,0.03,1611.00,23724.00,19700,20240802,-17.21,15590,20240104,4.62,19700,-17.21,20240802,15590,4.62,20240104,19700,-17.21,20240802,15590,4.62,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,101033,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16300,150,2,0.93,45726370,2797,13.40,16340,16450,16210,20950,11310,16150,16348.36,6.32,0,-106,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2574,10.12,0.69,12,0.02,1611.00,23724.00,19700,20240802,-17.26,15590,20240104,4.55,19700,-17.26,20240802,15590,4.55,20240104,19700,-17.26,20240802,15590,4.55,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241210,091040,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16210,60,2,0.37,2171120,133,0.64,16340,16340,16210,20950,11310,16150,16324.21,6.32,0,-91,16983,16566,16283,15866,15583,16425,15725,789,4800,5000,11950,10,1,15788671,2559,10.06,0.68,12,0.00,1611.00,23724.00,19700,20240802,-17.72,15590,20240104,3.98,19700,-17.72,20240802,15590,3.98,20240104,19700,-17.72,20240802,15590,3.98,20240104,0.10,N,272550,5000,789 억,,998198,N,N,0,N,00,N
20241209,161029,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16150,-310,5,-1.88,336939110,20868,132.91,16310,16700,16000,21350,11530,16460,16146.21,6.36,0,-6636,16833,16646,16473,16286,16113,16560,16200,789,4890,5000,12180,10,1,15788671,2550,10.02,0.68,12,0.13,1611.00,23724.00,19700,20240802,-18.02,15590,20240104,3.59,19700,-18.02,20240802,15590,3.59,20240104,19700,-18.02,20240802,15590,3.59,20240104,0.10,N,272550,5000,789 억,,1003834,N,N,0,N,00,N
20241209,151031,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16080,-380,5,-2.31,330356670,20459,130.30,16310,16700,16000,21350,11530,16460,16147.25,6.36,0,-6662,16833,16646,16473,16286,16113,16560,16200,789,4890,5000,12180,10,1,15788671,2539,9.98,0.68,12,0.13,1611.00,23724.00,19700,20240802,-18.38,15590,20240104,3.14,19700,-18.38,20240802,15590,3.14,20240104,19700,-18.38,20240802,15590,3.14,20240104,0.10,N,272550,5000,789 억,,1003834,N,N,0,N,00,N
20241209,141032,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16060,-400,5,-2.43,276955520,17130,109.10,16310,16700,16020,21350,11530,16460,16167.86,6.36,0,-6132,16833,16646,16473,16286,16113,16560,16200,789,4890,5000,12180,10,1,15788671,2536,9.97,0.68,12,0.11,1611.00,23724.00,19700,20240802,-18.48,15590,20240104,3.01,19700,-18.48,20240802,15590,3.01,20240104,19700,-18.48,20240802,15590,3.01,20240104,0.10,N,272550,5000,789 억,,1003834,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 161030 55 60.00 KOSPI 화학 N N N Y 60 N 16320 170 2 1.05 186021280 11396 54.61 16340 16470 16210 20950 11310 16150 16323.38 6.32 0 -3514 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2577 10.13 0.69 12 0.07 1611.00 23724.00 19700 20240802 -17.16 15590 20240104 4.68 19700 -17.16 20240802 15590 4.68 20240104 19700 -17.16 20240802 15590 4.68 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
3 20241210 151033 55 60.00 KOSPI 화학 N N N Y 60 N 16300 150 2 0.93 181271450 11104 53.21 16340 16470 16210 20950 11310 16150 16324.88 6.32 0 -3556 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2574 10.12 0.69 12 0.07 1611.00 23724.00 19700 20240802 -17.26 15590 20240104 4.55 19700 -17.26 20240802 15590 4.55 20240104 19700 -17.26 20240802 15590 4.55 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
4 20241210 141033 55 60.00 KOSPI 화학 N N N Y 60 N 16280 130 2 0.80 166559420 10201 48.88 16340 16470 16210 20950 11310 16150 16327.75 6.32 0 -3348 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2570 10.11 0.69 12 0.06 1611.00 23724.00 19700 20240802 -17.36 15590 20240104 4.43 19700 -17.36 20240802 15590 4.43 20240104 19700 -17.36 20240802 15590 4.43 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
5 20241210 131034 55 60.00 KOSPI 화학 N N N Y 60 N 16330 180 2 1.11 139152670 8521 40.83 16340 16470 16210 20950 11310 16150 16330.56 6.32 0 -2048 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2578 10.14 0.69 12 0.05 1611.00 23724.00 19700 20240802 -17.11 15590 20240104 4.75 19700 -17.11 20240802 15590 4.75 20240104 19700 -17.11 20240802 15590 4.75 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
6 20241210 121033 55 60.00 KOSPI 화학 N N N Y 60 N 16400 250 2 1.55 122239580 7485 35.87 16340 16470 16210 20950 11310 16150 16331.27 6.32 0 -1258 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2589 10.18 0.69 12 0.05 1611.00 23724.00 19700 20240802 -16.75 15590 20240104 5.20 19700 -16.75 20240802 15590 5.20 20240104 19700 -16.75 20240802 15590 5.20 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
7 20241210 111032 55 60.00 KOSPI 화학 N N N Y 60 N 16310 160 2 0.99 87386110 5346 25.62 16340 16470 16210 20950 11310 16150 16346.07 6.32 0 -870 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2575 10.12 0.69 12 0.03 1611.00 23724.00 19700 20240802 -17.21 15590 20240104 4.62 19700 -17.21 20240802 15590 4.62 20240104 19700 -17.21 20240802 15590 4.62 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
8 20241210 101033 55 60.00 KOSPI 화학 N N N Y 60 N 16300 150 2 0.93 45726370 2797 13.40 16340 16450 16210 20950 11310 16150 16348.36 6.32 0 -106 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2574 10.12 0.69 12 0.02 1611.00 23724.00 19700 20240802 -17.26 15590 20240104 4.55 19700 -17.26 20240802 15590 4.55 20240104 19700 -17.26 20240802 15590 4.55 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
9 20241210 091040 55 60.00 KOSPI 화학 N N N Y 60 N 16210 60 2 0.37 2171120 133 0.64 16340 16340 16210 20950 11310 16150 16324.21 6.32 0 -91 16983 16566 16283 15866 15583 16425 15725 789 4800 5000 11950 10 1 15788671 2559 10.06 0.68 12 0.00 1611.00 23724.00 19700 20240802 -17.72 15590 20240104 3.98 19700 -17.72 20240802 15590 3.98 20240104 19700 -17.72 20240802 15590 3.98 20240104 0.10 N 272550 5000 789 억 998198 N N 0 N 00 N
10 20241209 161029 55 60.00 KOSPI 화학 N N N Y 60 N 16150 -310 5 -1.88 336939110 20868 132.91 16310 16700 16000 21350 11530 16460 16146.21 6.36 0 -6636 16833 16646 16473 16286 16113 16560 16200 789 4890 5000 12180 10 1 15788671 2550 10.02 0.68 12 0.13 1611.00 23724.00 19700 20240802 -18.02 15590 20240104 3.59 19700 -18.02 20240802 15590 3.59 20240104 19700 -18.02 20240802 15590 3.59 20240104 0.10 N 272550 5000 789 억 1003834 N N 0 N 00 N
11 20241209 151031 55 60.00 KOSPI 화학 N N N Y 60 N 16080 -380 5 -2.31 330356670 20459 130.30 16310 16700 16000 21350 11530 16460 16147.25 6.36 0 -6662 16833 16646 16473 16286 16113 16560 16200 789 4890 5000 12180 10 1 15788671 2539 9.98 0.68 12 0.13 1611.00 23724.00 19700 20240802 -18.38 15590 20240104 3.14 19700 -18.38 20240802 15590 3.14 20240104 19700 -18.38 20240802 15590 3.14 20240104 0.10 N 272550 5000 789 억 1003834 N N 0 N 00 N
12 20241209 141032 55 60.00 KOSPI 화학 N N N Y 60 N 16060 -400 5 -2.43 276955520 17130 109.10 16310 16700 16020 21350 11530 16460 16167.86 6.36 0 -6132 16833 16646 16473 16286 16113 16560 16200 789 4890 5000 12180 10 1 15788671 2536 9.97 0.68 12 0.11 1611.00 23724.00 19700 20240802 -18.48 15590 20240104 3.01 19700 -18.48 20240802 15590 3.01 20240104 19700 -18.48 20240802 15590 3.01 20240104 0.10 N 272550 5000 789 억 1003834 N N 0 N 00 N