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
278470/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
20241210,161034,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53900,3400,2,6.73,33266726200,624595,142.63,50900,54300,50900,65600,35400,50500,53268.45,14.50,0,111216,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20550,23.97,9.96,12,1.64,2249.00,5414.00,93500,20240227,-42.35,38380,20240805,40.44,93500,-42.35,20240227,38380,40.44,20240805,467500,-88.47,20240227,39700,35.77,20241115,2.29,N,278470,100,38 억,,5527352,N,N,8352,N,00,N
20241210,151037,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,54000,3500,2,6.93,32200874000,604783,138.10,50900,54300,50900,65600,35400,50500,53252.16,14.50,0,105427,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20588,24.01,9.97,12,1.59,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,93500,-42.25,20240227,38380,40.70,20240805,467500,-88.45,20240227,39700,36.02,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,141037,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53600,3100,2,6.14,26502333400,499117,113.97,50900,53800,50900,65600,35400,50500,53108.17,14.50,0,105169,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20435,23.83,9.90,12,1.31,2249.00,5414.00,93500,20240227,-42.67,38380,20240805,39.66,93500,-42.67,20240227,38380,39.66,20240805,467500,-88.53,20240227,39700,35.01,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,131038,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53200,2700,2,5.35,23082075600,435102,99.36,50900,53800,50900,65600,35400,50500,53060.77,14.50,0,109899,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20283,23.65,9.83,12,1.14,2249.00,5414.00,93500,20240227,-43.10,38380,20240805,38.61,93500,-43.10,20240227,38380,38.61,20240805,467500,-88.62,20240227,39700,34.01,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,121036,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52800,2300,2,4.55,20838039400,392808,89.70,50900,53800,50900,65600,35400,50500,53061.06,14.50,0,111129,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20130,23.48,9.75,12,1.03,2249.00,5414.00,93500,20240227,-43.53,38380,20240805,37.57,93500,-43.53,20240227,38380,37.57,20240805,467500,-88.71,20240227,39700,33.00,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,111036,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52800,2300,2,4.55,18351260300,346075,79.03,50900,53800,50900,65600,35400,50500,53040.51,14.50,0,111674,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20130,23.48,9.75,12,0.91,2249.00,5414.00,93500,20240227,-43.53,38380,20240805,37.57,93500,-43.53,20240227,38380,37.57,20240805,467500,-88.71,20240227,39700,33.00,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,101037,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53700,3200,2,6.34,12168876000,230313,52.59,50900,53800,50900,65600,35400,50500,52855.31,14.50,0,57947,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20474,23.88,9.92,12,0.60,2249.00,5414.00,93500,20240227,-42.57,38380,20240805,39.92,93500,-42.57,20240227,38380,39.92,20240805,467500,-88.51,20240227,39700,35.26,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241210,091044,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,52700,2200,2,4.36,4030248000,77212,17.63,50900,53000,50900,65600,35400,50500,52239.13,14.50,0,16587,54966,52732,51466,49232,47966,52100,48600,38,15100,100,35350,100,1,38125890,20092,23.43,9.73,12,0.20,2249.00,5414.00,93500,20240227,-43.64,38380,20240805,37.31,93500,-43.64,20240227,38380,37.31,20240805,467500,-88.73,20240227,39700,32.75,20241115,2.29,N,278470,100,38 억,,5527352,N,N,2388,N,00,N
20241209,161033,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50500,-3300,5,-6.13,22253644100,431266,59.80,52200,53700,50200,69900,37700,53800,51601.34,14.53,0,-20329,57466,55632,53166,51332,48866,54400,50100,38,16100,100,37660,100,1,38125890,19254,22.45,9.33,12,1.13,2249.00,5414.00,93500,20240227,-45.99,38380,20240805,31.58,93500,-45.99,20240227,38380,31.58,20240805,467500,-89.20,20240227,39700,27.20,20241115,2.37,N,278470,100,38 억,,5540009,N,N,2388,N,00,N
20241209,151035,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51100,-2700,5,-5.02,20972151800,405994,56.30,52200,53700,50200,69900,37700,53800,51655.30,14.53,0,-26462,57466,55632,53166,51332,48866,54400,50100,38,16100,100,37660,100,1,38125890,19482,22.72,9.44,12,1.06,2249.00,5414.00,93500,20240227,-45.35,38380,20240805,33.14,93500,-45.35,20240227,38380,33.14,20240805,467500,-89.07,20240227,39700,28.72,20241115,2.37,N,278470,100,38 억,,5540009,N,N,660,N,00,N
20241209,141035,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51100,-2700,5,-5.02,18635418300,360250,49.95,52200,53700,50200,69900,37700,53800,51728.03,14.53,0,-26352,57466,55632,53166,51332,48866,54400,50100,38,16100,100,37660,100,1,38125890,19482,22.72,9.44,12,0.94,2249.00,5414.00,93500,20240227,-45.35,38380,20240805,33.14,93500,-45.35,20240227,38380,33.14,20240805,467500,-89.07,20240227,39700,28.72,20241115,2.37,N,278470,100,38 억,,5540009,N,N,660,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 161034 55 30.00 KOSPI 화학 N N N Y 40 N 53900 3400 2 6.73 33266726200 624595 142.63 50900 54300 50900 65600 35400 50500 53268.45 14.50 0 111216 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20550 23.97 9.96 12 1.64 2249.00 5414.00 93500 20240227 -42.35 38380 20240805 40.44 93500 -42.35 20240227 38380 40.44 20240805 467500 -88.47 20240227 39700 35.77 20241115 2.29 N 278470 100 38 억 5527352 N N 8352 N 00 N
3 20241210 151037 55 30.00 KOSPI 화학 N N N Y 40 N 54000 3500 2 6.93 32200874000 604783 138.10 50900 54300 50900 65600 35400 50500 53252.16 14.50 0 105427 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20588 24.01 9.97 12 1.59 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 93500 -42.25 20240227 38380 40.70 20240805 467500 -88.45 20240227 39700 36.02 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
4 20241210 141037 55 30.00 KOSPI 화학 N N N Y 40 N 53600 3100 2 6.14 26502333400 499117 113.97 50900 53800 50900 65600 35400 50500 53108.17 14.50 0 105169 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20435 23.83 9.90 12 1.31 2249.00 5414.00 93500 20240227 -42.67 38380 20240805 39.66 93500 -42.67 20240227 38380 39.66 20240805 467500 -88.53 20240227 39700 35.01 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
5 20241210 131038 55 30.00 KOSPI 화학 N N N Y 40 N 53200 2700 2 5.35 23082075600 435102 99.36 50900 53800 50900 65600 35400 50500 53060.77 14.50 0 109899 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20283 23.65 9.83 12 1.14 2249.00 5414.00 93500 20240227 -43.10 38380 20240805 38.61 93500 -43.10 20240227 38380 38.61 20240805 467500 -88.62 20240227 39700 34.01 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
6 20241210 121036 55 30.00 KOSPI 화학 N N N Y 40 N 52800 2300 2 4.55 20838039400 392808 89.70 50900 53800 50900 65600 35400 50500 53061.06 14.50 0 111129 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20130 23.48 9.75 12 1.03 2249.00 5414.00 93500 20240227 -43.53 38380 20240805 37.57 93500 -43.53 20240227 38380 37.57 20240805 467500 -88.71 20240227 39700 33.00 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
7 20241210 111036 55 30.00 KOSPI 화학 N N N Y 40 N 52800 2300 2 4.55 18351260300 346075 79.03 50900 53800 50900 65600 35400 50500 53040.51 14.50 0 111674 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20130 23.48 9.75 12 0.91 2249.00 5414.00 93500 20240227 -43.53 38380 20240805 37.57 93500 -43.53 20240227 38380 37.57 20240805 467500 -88.71 20240227 39700 33.00 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
8 20241210 101037 55 30.00 KOSPI 화학 N N N Y 40 N 53700 3200 2 6.34 12168876000 230313 52.59 50900 53800 50900 65600 35400 50500 52855.31 14.50 0 57947 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20474 23.88 9.92 12 0.60 2249.00 5414.00 93500 20240227 -42.57 38380 20240805 39.92 93500 -42.57 20240227 38380 39.92 20240805 467500 -88.51 20240227 39700 35.26 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
9 20241210 091044 55 30.00 KOSPI 화학 N N N Y 40 N 52700 2200 2 4.36 4030248000 77212 17.63 50900 53000 50900 65600 35400 50500 52239.13 14.50 0 16587 54966 52732 51466 49232 47966 52100 48600 38 15100 100 35350 100 1 38125890 20092 23.43 9.73 12 0.20 2249.00 5414.00 93500 20240227 -43.64 38380 20240805 37.31 93500 -43.64 20240227 38380 37.31 20240805 467500 -88.73 20240227 39700 32.75 20241115 2.29 N 278470 100 38 억 5527352 N N 2388 N 00 N
10 20241209 161033 55 30.00 KOSPI 화학 N N N Y 40 N 50500 -3300 5 -6.13 22253644100 431266 59.80 52200 53700 50200 69900 37700 53800 51601.34 14.53 0 -20329 57466 55632 53166 51332 48866 54400 50100 38 16100 100 37660 100 1 38125890 19254 22.45 9.33 12 1.13 2249.00 5414.00 93500 20240227 -45.99 38380 20240805 31.58 93500 -45.99 20240227 38380 31.58 20240805 467500 -89.20 20240227 39700 27.20 20241115 2.37 N 278470 100 38 억 5540009 N N 2388 N 00 N
11 20241209 151035 55 30.00 KOSPI 화학 N N N Y 40 N 51100 -2700 5 -5.02 20972151800 405994 56.30 52200 53700 50200 69900 37700 53800 51655.30 14.53 0 -26462 57466 55632 53166 51332 48866 54400 50100 38 16100 100 37660 100 1 38125890 19482 22.72 9.44 12 1.06 2249.00 5414.00 93500 20240227 -45.35 38380 20240805 33.14 93500 -45.35 20240227 38380 33.14 20240805 467500 -89.07 20240227 39700 28.72 20241115 2.37 N 278470 100 38 억 5540009 N N 660 N 00 N
12 20241209 141035 55 30.00 KOSPI 화학 N N N Y 40 N 51100 -2700 5 -5.02 18635418300 360250 49.95 52200 53700 50200 69900 37700 53800 51728.03 14.53 0 -26352 57466 55632 53166 51332 48866 54400 50100 38 16100 100 37660 100 1 38125890 19482 22.72 9.44 12 0.94 2249.00 5414.00 93500 20240227 -45.35 38380 20240805 33.14 93500 -45.35 20240227 38380 33.14 20240805 467500 -89.07 20240227 39700 28.72 20241115 2.37 N 278470 100 38 억 5540009 N N 660 N 00 N