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
456040/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
20241210,161253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,62300,4200,2,7.23,1048636000,17093,68.47,58400,62300,58400,75500,40700,58100,61347.74,9.75,0,5409,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5577,8.87,0.47,12,0.19,7020.00,132882.00,112100,20240102,-44.42,54700,20241115,13.89,112100,-44.42,20240102,54700,13.89,20241115,112100,-44.42,20240102,54700,13.89,20241115,0.85,N,456040,5000,447 억,,872871,N,N,6,N,00,N
20241210,151255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61800,3700,2,6.37,937238600,15300,61.29,58400,62000,58400,75500,40700,58100,61257.42,9.75,0,6073,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5533,8.80,0.47,12,0.17,7020.00,132882.00,112100,20240102,-44.87,54700,20241115,12.98,112100,-44.87,20240102,54700,12.98,20241115,112100,-44.87,20240102,54700,12.98,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,141255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61200,3100,2,5.34,809130600,13215,52.94,58400,62000,58400,75500,40700,58100,61228.20,9.75,0,5239,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5479,8.72,0.46,12,0.15,7020.00,132882.00,112100,20240102,-45.41,54700,20241115,11.88,112100,-45.41,20240102,54700,11.88,20241115,112100,-45.41,20240102,54700,11.88,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,131257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61600,3500,2,6.02,682873000,11153,44.68,58400,62000,58400,75500,40700,58100,61227.74,9.75,0,4824,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5515,8.77,0.46,12,0.12,7020.00,132882.00,112100,20240102,-45.05,54700,20241115,12.61,112100,-45.05,20240102,54700,12.61,20241115,112100,-45.05,20240102,54700,12.61,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,121253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61100,3000,2,5.16,560015600,9147,36.64,58400,62000,58400,75500,40700,58100,61223.96,9.75,0,3907,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5470,8.70,0.46,12,0.10,7020.00,132882.00,112100,20240102,-45.50,54700,20241115,11.70,112100,-45.50,20240102,54700,11.70,20241115,112100,-45.50,20240102,54700,11.70,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,111254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61600,3500,2,6.02,424263300,6945,27.82,58400,62000,58400,75500,40700,58100,61089.03,9.75,0,3751,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5515,8.77,0.46,12,0.08,7020.00,132882.00,112100,20240102,-45.05,54700,20241115,12.61,112100,-45.05,20240102,54700,12.61,20241115,112100,-45.05,20240102,54700,12.61,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,101255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61500,3400,2,5.85,324537200,5328,21.34,58400,62000,58400,75500,40700,58100,60911.64,9.75,0,2986,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5506,8.76,0.46,12,0.06,7020.00,132882.00,112100,20240102,-45.14,54700,20241115,12.43,112100,-45.14,20240102,54700,12.43,20241115,112100,-45.14,20240102,54700,12.43,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241210,091303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,61300,3200,2,5.51,159921300,2652,10.62,58400,61500,58400,75500,40700,58100,60302.15,9.75,0,1973,62433,60266,59133,56966,55833,59700,56400,448,17400,5000,40670,100,1,8952495,5488,8.73,0.46,12,0.03,7020.00,132882.00,112100,20240102,-45.32,54700,20241115,12.07,112100,-45.32,20240102,54700,12.07,20241115,112100,-45.32,20240102,54700,12.07,20241115,0.85,N,456040,5000,447 억,,872871,N,N,0,N,00,N
20241209,161250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58100,-3900,5,-6.29,1469112800,24875,167.35,60700,61300,58000,80600,43400,62000,59061.59,9.75,0,1252,64133,63066,61733,60666,59333,63600,61200,448,18600,5000,43400,100,1,8952495,5201,8.28,0.44,12,0.28,7020.00,132882.00,112100,20240102,-48.17,54700,20241115,6.22,112100,-48.17,20240102,54700,6.22,20241115,112100,-48.17,20240102,54700,6.22,20241115,0.86,N,456040,5000,447 억,,872586,N,N,0,N,00,N
20241209,151253,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58700,-3300,5,-5.32,1408896600,23841,160.39,60700,61300,58000,80600,43400,62000,59095.53,9.75,0,1061,64133,63066,61733,60666,59333,63600,61200,448,18600,5000,43400,100,1,8952495,5255,8.36,0.44,12,0.27,7020.00,132882.00,112100,20240102,-47.64,54700,20241115,7.31,112100,-47.64,20240102,54700,7.31,20241115,112100,-47.64,20240102,54700,7.31,20241115,0.86,N,456040,5000,447 억,,872586,N,N,0,N,00,N
20241209,141250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59000,-3000,5,-4.84,1208452300,20424,137.41,60700,61300,58000,80600,43400,62000,59168.25,9.75,0,761,64133,63066,61733,60666,59333,63600,61200,448,18600,5000,43400,100,1,8952495,5282,8.40,0.44,12,0.23,7020.00,132882.00,112100,20240102,-47.37,54700,20241115,7.86,112100,-47.37,20240102,54700,7.86,20241115,112100,-47.37,20240102,54700,7.86,20241115,0.86,N,456040,5000,447 억,,872586,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 161253 55 40.00 KOSPI 화학 N N N Y 40 N 62300 4200 2 7.23 1048636000 17093 68.47 58400 62300 58400 75500 40700 58100 61347.74 9.75 0 5409 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5577 8.87 0.47 12 0.19 7020.00 132882.00 112100 20240102 -44.42 54700 20241115 13.89 112100 -44.42 20240102 54700 13.89 20241115 112100 -44.42 20240102 54700 13.89 20241115 0.85 N 456040 5000 447 억 872871 N N 6 N 00 N
3 20241210 151255 55 40.00 KOSPI 화학 N N N Y 40 N 61800 3700 2 6.37 937238600 15300 61.29 58400 62000 58400 75500 40700 58100 61257.42 9.75 0 6073 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5533 8.80 0.47 12 0.17 7020.00 132882.00 112100 20240102 -44.87 54700 20241115 12.98 112100 -44.87 20240102 54700 12.98 20241115 112100 -44.87 20240102 54700 12.98 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
4 20241210 141255 55 40.00 KOSPI 화학 N N N Y 40 N 61200 3100 2 5.34 809130600 13215 52.94 58400 62000 58400 75500 40700 58100 61228.20 9.75 0 5239 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5479 8.72 0.46 12 0.15 7020.00 132882.00 112100 20240102 -45.41 54700 20241115 11.88 112100 -45.41 20240102 54700 11.88 20241115 112100 -45.41 20240102 54700 11.88 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
5 20241210 131257 55 40.00 KOSPI 화학 N N N Y 40 N 61600 3500 2 6.02 682873000 11153 44.68 58400 62000 58400 75500 40700 58100 61227.74 9.75 0 4824 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5515 8.77 0.46 12 0.12 7020.00 132882.00 112100 20240102 -45.05 54700 20241115 12.61 112100 -45.05 20240102 54700 12.61 20241115 112100 -45.05 20240102 54700 12.61 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
6 20241210 121253 55 40.00 KOSPI 화학 N N N Y 40 N 61100 3000 2 5.16 560015600 9147 36.64 58400 62000 58400 75500 40700 58100 61223.96 9.75 0 3907 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5470 8.70 0.46 12 0.10 7020.00 132882.00 112100 20240102 -45.50 54700 20241115 11.70 112100 -45.50 20240102 54700 11.70 20241115 112100 -45.50 20240102 54700 11.70 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
7 20241210 111254 55 40.00 KOSPI 화학 N N N Y 40 N 61600 3500 2 6.02 424263300 6945 27.82 58400 62000 58400 75500 40700 58100 61089.03 9.75 0 3751 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5515 8.77 0.46 12 0.08 7020.00 132882.00 112100 20240102 -45.05 54700 20241115 12.61 112100 -45.05 20240102 54700 12.61 20241115 112100 -45.05 20240102 54700 12.61 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
8 20241210 101255 55 40.00 KOSPI 화학 N N N Y 40 N 61500 3400 2 5.85 324537200 5328 21.34 58400 62000 58400 75500 40700 58100 60911.64 9.75 0 2986 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5506 8.76 0.46 12 0.06 7020.00 132882.00 112100 20240102 -45.14 54700 20241115 12.43 112100 -45.14 20240102 54700 12.43 20241115 112100 -45.14 20240102 54700 12.43 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
9 20241210 091303 55 40.00 KOSPI 화학 N N N Y 40 N 61300 3200 2 5.51 159921300 2652 10.62 58400 61500 58400 75500 40700 58100 60302.15 9.75 0 1973 62433 60266 59133 56966 55833 59700 56400 448 17400 5000 40670 100 1 8952495 5488 8.73 0.46 12 0.03 7020.00 132882.00 112100 20240102 -45.32 54700 20241115 12.07 112100 -45.32 20240102 54700 12.07 20241115 112100 -45.32 20240102 54700 12.07 20241115 0.85 N 456040 5000 447 억 872871 N N 0 N 00 N
10 20241209 161250 55 40.00 KOSPI 화학 N N N Y 40 N 58100 -3900 5 -6.29 1469112800 24875 167.35 60700 61300 58000 80600 43400 62000 59061.59 9.75 0 1252 64133 63066 61733 60666 59333 63600 61200 448 18600 5000 43400 100 1 8952495 5201 8.28 0.44 12 0.28 7020.00 132882.00 112100 20240102 -48.17 54700 20241115 6.22 112100 -48.17 20240102 54700 6.22 20241115 112100 -48.17 20240102 54700 6.22 20241115 0.86 N 456040 5000 447 억 872586 N N 0 N 00 N
11 20241209 151253 55 40.00 KOSPI 화학 N N N Y 40 N 58700 -3300 5 -5.32 1408896600 23841 160.39 60700 61300 58000 80600 43400 62000 59095.53 9.75 0 1061 64133 63066 61733 60666 59333 63600 61200 448 18600 5000 43400 100 1 8952495 5255 8.36 0.44 12 0.27 7020.00 132882.00 112100 20240102 -47.64 54700 20241115 7.31 112100 -47.64 20240102 54700 7.31 20241115 112100 -47.64 20240102 54700 7.31 20241115 0.86 N 456040 5000 447 억 872586 N N 0 N 00 N
12 20241209 141250 55 40.00 KOSPI 화학 N N N Y 40 N 59000 -3000 5 -4.84 1208452300 20424 137.41 60700 61300 58000 80600 43400 62000 59168.25 9.75 0 761 64133 63066 61733 60666 59333 63600 61200 448 18600 5000 43400 100 1 8952495 5282 8.40 0.44 12 0.23 7020.00 132882.00 112100 20240102 -47.37 54700 20241115 7.86 112100 -47.37 20240102 54700 7.86 20241115 112100 -47.37 20240102 54700 7.86 20241115 0.86 N 456040 5000 447 억 872586 N N 0 N 00 N