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
298000/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
20241210,161051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37650,4150,2,12.39,1785045600,48073,209.70,33000,38200,33000,43550,23450,33500,37129.83,2.49,0,4415,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1428,-0.36,2.24,12,1.27,-105002.00,16806.00,95400,20231204,-60.53,28150,20241127,33.75,86500,-56.47,20240102,28150,33.75,20241127,89900,-58.12,20231211,28150,33.75,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,151054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37650,4150,2,12.39,1733812500,46713,203.76,33000,38200,33000,43550,23450,33500,37116.27,2.49,0,4339,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1428,-0.36,2.24,12,1.23,-105002.00,16806.00,95400,20231204,-60.53,28150,20241127,33.75,86500,-56.47,20240102,28150,33.75,20241127,89900,-58.12,20231211,28150,33.75,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,141053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37750,4250,2,12.69,1489936850,40291,175.75,33000,38200,33000,43550,23450,33500,36979.40,2.49,0,5487,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1431,-0.36,2.25,12,1.06,-105002.00,16806.00,95400,20231204,-60.43,28150,20241127,34.10,86500,-56.36,20240102,28150,34.10,20241127,89900,-58.01,20231211,28150,34.10,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,131055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37750,4250,2,12.69,1270875150,34488,150.44,33000,38200,33000,43550,23450,33500,36849.78,2.49,0,7362,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1431,-0.36,2.25,12,0.91,-105002.00,16806.00,95400,20231204,-60.43,28150,20241127,34.10,86500,-56.36,20240102,28150,34.10,20241127,89900,-58.01,20231211,28150,34.10,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,121053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37400,3900,2,11.64,1013634600,27621,120.48,33000,38200,33000,43550,23450,33500,36697.97,2.49,0,6702,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1418,-0.36,2.23,12,0.73,-105002.00,16806.00,95400,20231204,-60.80,28150,20241127,32.86,86500,-56.76,20240102,28150,32.86,20241127,89900,-58.40,20231211,28150,32.86,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,111053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37550,4050,2,12.09,692582350,19122,83.41,33000,37700,33000,43550,23450,33500,36219.14,2.49,0,4782,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1424,-0.36,2.23,12,0.50,-105002.00,16806.00,95400,20231204,-60.64,28150,20241127,33.39,86500,-56.59,20240102,28150,33.39,20241127,89900,-58.23,20231211,28150,33.39,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,101053,57,100.00,KOSPI,,화학,N,N,N,N, ,N,35350,1850,2,5.52,169852600,4892,21.34,33000,35500,33000,43550,23450,33500,34720.48,2.49,0,233,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1340,-0.34,2.10,12,0.13,-105002.00,16806.00,95400,20231204,-62.95,28150,20241127,25.58,86500,-59.13,20240102,28150,25.58,20241127,89900,-60.68,20231211,28150,25.58,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241210,091101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,150,2,0.45,17864200,532,2.32,33000,34200,33000,43550,23450,33500,33579.32,2.49,0,76,35766,34632,33716,32582,31666,34175,32125,190,10050,5000,24790,50,1,3791811,1276,-0.32,2.00,12,0.01,-105002.00,16806.00,95400,20231204,-64.73,28150,20241127,19.54,86500,-61.10,20240102,28150,19.54,20241127,89900,-62.57,20231211,28150,19.54,20241127,0.83,N,298000,5000,189 억,,94488,N,N,0,N,00,N
20241209,161050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-1900,5,-5.37,767610050,22804,52.23,34250,34850,32800,46000,24800,35400,33658.61,2.54,0,-789,39266,37332,34816,32882,30366,38300,33850,190,10600,5000,26190,50,1,3791811,1270,-0.32,1.99,12,0.60,-105002.00,16806.00,95400,20231204,-64.88,28150,20241127,19.01,86500,-61.27,20240102,28150,19.01,20241127,89900,-62.74,20231211,28150,19.01,20241127,0.87,N,298000,5000,189 억,,96180,N,N,0,N,00,N
20241209,151052,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,-1250,5,-3.53,707339550,21029,48.17,34250,34850,32800,46000,24800,35400,33633.53,2.54,0,-470,39266,37332,34816,32882,30366,38300,33850,190,10600,5000,26190,50,1,3791811,1295,-0.33,2.03,12,0.55,-105002.00,16806.00,95400,20231204,-64.20,28150,20241127,21.31,86500,-60.52,20240102,28150,21.31,20241127,89900,-62.01,20231211,28150,21.31,20241127,0.87,N,298000,5000,189 억,,96180,N,N,0,N,00,N
20241209,141052,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-1850,5,-5.23,540397400,16030,36.72,34250,34850,33000,46000,24800,35400,33708.04,2.54,0,206,39266,37332,34816,32882,30366,38300,33850,190,10600,5000,26190,50,1,3791811,1272,-0.32,2.00,12,0.42,-105002.00,16806.00,95400,20231204,-64.83,28150,20241127,19.18,86500,-61.21,20240102,28150,19.18,20241127,89900,-62.68,20231211,28150,19.18,20241127,0.87,N,298000,5000,189 억,,96180,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 161051 57 100.00 KOSPI 화학 N N N N N 37650 4150 2 12.39 1785045600 48073 209.70 33000 38200 33000 43550 23450 33500 37129.83 2.49 0 4415 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1428 -0.36 2.24 12 1.27 -105002.00 16806.00 95400 20231204 -60.53 28150 20241127 33.75 86500 -56.47 20240102 28150 33.75 20241127 89900 -58.12 20231211 28150 33.75 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
3 20241210 151054 57 100.00 KOSPI 화학 N N N N N 37650 4150 2 12.39 1733812500 46713 203.76 33000 38200 33000 43550 23450 33500 37116.27 2.49 0 4339 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1428 -0.36 2.24 12 1.23 -105002.00 16806.00 95400 20231204 -60.53 28150 20241127 33.75 86500 -56.47 20240102 28150 33.75 20241127 89900 -58.12 20231211 28150 33.75 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
4 20241210 141053 57 100.00 KOSPI 화학 N N N N N 37750 4250 2 12.69 1489936850 40291 175.75 33000 38200 33000 43550 23450 33500 36979.40 2.49 0 5487 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1431 -0.36 2.25 12 1.06 -105002.00 16806.00 95400 20231204 -60.43 28150 20241127 34.10 86500 -56.36 20240102 28150 34.10 20241127 89900 -58.01 20231211 28150 34.10 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
5 20241210 131055 57 100.00 KOSPI 화학 N N N N N 37750 4250 2 12.69 1270875150 34488 150.44 33000 38200 33000 43550 23450 33500 36849.78 2.49 0 7362 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1431 -0.36 2.25 12 0.91 -105002.00 16806.00 95400 20231204 -60.43 28150 20241127 34.10 86500 -56.36 20240102 28150 34.10 20241127 89900 -58.01 20231211 28150 34.10 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
6 20241210 121053 57 100.00 KOSPI 화학 N N N N N 37400 3900 2 11.64 1013634600 27621 120.48 33000 38200 33000 43550 23450 33500 36697.97 2.49 0 6702 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1418 -0.36 2.23 12 0.73 -105002.00 16806.00 95400 20231204 -60.80 28150 20241127 32.86 86500 -56.76 20240102 28150 32.86 20241127 89900 -58.40 20231211 28150 32.86 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
7 20241210 111053 57 100.00 KOSPI 화학 N N N N N 37550 4050 2 12.09 692582350 19122 83.41 33000 37700 33000 43550 23450 33500 36219.14 2.49 0 4782 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1424 -0.36 2.23 12 0.50 -105002.00 16806.00 95400 20231204 -60.64 28150 20241127 33.39 86500 -56.59 20240102 28150 33.39 20241127 89900 -58.23 20231211 28150 33.39 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
8 20241210 101053 57 100.00 KOSPI 화학 N N N N N 35350 1850 2 5.52 169852600 4892 21.34 33000 35500 33000 43550 23450 33500 34720.48 2.49 0 233 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1340 -0.34 2.10 12 0.13 -105002.00 16806.00 95400 20231204 -62.95 28150 20241127 25.58 86500 -59.13 20240102 28150 25.58 20241127 89900 -60.68 20231211 28150 25.58 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
9 20241210 091101 57 100.00 KOSPI 화학 N N N N N 33650 150 2 0.45 17864200 532 2.32 33000 34200 33000 43550 23450 33500 33579.32 2.49 0 76 35766 34632 33716 32582 31666 34175 32125 190 10050 5000 24790 50 1 3791811 1276 -0.32 2.00 12 0.01 -105002.00 16806.00 95400 20231204 -64.73 28150 20241127 19.54 86500 -61.10 20240102 28150 19.54 20241127 89900 -62.57 20231211 28150 19.54 20241127 0.83 N 298000 5000 189 억 94488 N N 0 N 00 N
10 20241209 161050 57 100.00 KOSPI 화학 N N N N N 33500 -1900 5 -5.37 767610050 22804 52.23 34250 34850 32800 46000 24800 35400 33658.61 2.54 0 -789 39266 37332 34816 32882 30366 38300 33850 190 10600 5000 26190 50 1 3791811 1270 -0.32 1.99 12 0.60 -105002.00 16806.00 95400 20231204 -64.88 28150 20241127 19.01 86500 -61.27 20240102 28150 19.01 20241127 89900 -62.74 20231211 28150 19.01 20241127 0.87 N 298000 5000 189 억 96180 N N 0 N 00 N
11 20241209 151052 57 100.00 KOSPI 화학 N N N N N 34150 -1250 5 -3.53 707339550 21029 48.17 34250 34850 32800 46000 24800 35400 33633.53 2.54 0 -470 39266 37332 34816 32882 30366 38300 33850 190 10600 5000 26190 50 1 3791811 1295 -0.33 2.03 12 0.55 -105002.00 16806.00 95400 20231204 -64.20 28150 20241127 21.31 86500 -60.52 20240102 28150 21.31 20241127 89900 -62.01 20231211 28150 21.31 20241127 0.87 N 298000 5000 189 억 96180 N N 0 N 00 N
12 20241209 141052 57 100.00 KOSPI 화학 N N N N N 33550 -1850 5 -5.23 540397400 16030 36.72 34250 34850 33000 46000 24800 35400 33708.04 2.54 0 206 39266 37332 34816 32882 30366 38300 33850 190 10600 5000 26190 50 1 3791811 1272 -0.32 2.00 12 0.42 -105002.00 16806.00 95400 20231204 -64.83 28150 20241127 19.18 86500 -61.21 20240102 28150 19.18 20241127 89900 -62.68 20231211 28150 19.18 20241127 0.87 N 298000 5000 189 억 96180 N N 0 N 00 N