ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
161000/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
20241203,160837,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7720,320,2,4.32,1912928540,253080,69.95,7350,7760,7350,9620,5180,7400,7558.52,0.60,0,56086,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3756,11.35,0.51,12,0.52,680.00,15229.00,17110,20240103,-54.88,7350,20241203,5.03,17110,-54.88,20240103,7350,5.03,20241203,17110,-54.88,20240103,7350,5.03,20241203,1.88,N,161000,500,243 억,,290575,N,N,15,N,00,N
20241203,150910,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7730,330,2,4.46,1832307840,242631,67.06,7350,7760,7350,9620,5180,7400,7551.83,0.60,0,51192,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3761,11.37,0.51,12,0.50,680.00,15229.00,17110,20240103,-54.82,7350,20241203,5.17,17110,-54.82,20240103,7350,5.17,20241203,17110,-54.82,20240103,7350,5.17,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,140855,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7650,250,2,3.38,1450956770,193150,53.39,7350,7660,7350,9620,5180,7400,7512.07,0.60,0,28667,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3722,11.25,0.50,12,0.40,680.00,15229.00,17110,20240103,-55.29,7350,20241203,4.08,17110,-55.29,20240103,7350,4.08,20241203,17110,-55.29,20240103,7350,4.08,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,130857,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7590,190,2,2.57,1278021520,170501,47.13,7350,7600,7350,9620,5180,7400,7495.68,0.60,0,15574,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3692,11.16,0.50,12,0.35,680.00,15229.00,17110,20240103,-55.64,7350,20241203,3.27,17110,-55.64,20240103,7350,3.27,20241203,17110,-55.64,20240103,7350,3.27,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,120908,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7580,180,2,2.43,1106057530,147823,40.86,7350,7590,7350,9620,5180,7400,7482.31,0.60,0,10338,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3688,11.15,0.50,12,0.30,680.00,15229.00,17110,20240103,-55.70,7350,20241203,3.13,17110,-55.70,20240103,7350,3.13,20241203,17110,-55.70,20240103,7350,3.13,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,110849,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7500,100,2,1.35,918960350,123035,34.01,7350,7550,7350,9620,5180,7400,7469.10,0.60,0,8560,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3649,11.03,0.49,12,0.25,680.00,15229.00,17110,20240103,-56.17,7350,20241203,2.04,17110,-56.17,20240103,7350,2.04,20241203,17110,-56.17,20240103,7350,2.04,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,100835,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7500,100,2,1.35,603463470,80984,22.38,7350,7510,7350,9620,5180,7400,7451.64,0.60,0,-3558,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3649,11.03,0.49,12,0.17,680.00,15229.00,17110,20240103,-56.17,7350,20241203,2.04,17110,-56.17,20240103,7350,2.04,20241203,17110,-56.17,20240103,7350,2.04,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241203,090827,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7500,100,2,1.35,119184440,16035,4.43,7350,7500,7350,9620,5180,7400,7432.77,0.60,0,1927,8013,7706,7553,7246,7093,7630,7170,243,2220,500,5320,10,1,48648709,3649,11.03,0.49,12,0.03,680.00,15229.00,17110,20240103,-56.17,7350,20241203,2.04,17110,-56.17,20240103,7350,2.04,20241203,17110,-56.17,20240103,7350,2.04,20241203,1.88,N,161000,500,243 억,,290575,N,N,18,N,00,N
20241202,160815,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7400,-320,5,-4.15,2699176090,358869,140.68,7850,7860,7400,10030,5410,7720,7522.74,0.38,0,63513,8260,7990,7850,7580,7440,7920,7510,243,2310,500,5550,10,1,48648709,3600,10.88,0.49,12,0.74,680.00,15229.00,17110,20240103,-56.75,7400,20241202,0.00,17110,-56.75,20240103,7400,0.00,20241202,17110,-56.75,20240103,7400,0.00,20241202,1.90,N,161000,500,243 억,,184688,N,N,18,N,00,N
20241202,150919,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7440,-280,5,-3.63,2478405070,329102,129.01,7850,7860,7400,10030,5410,7720,7530.81,0.38,0,53302,8260,7990,7850,7580,7440,7920,7510,243,2310,500,5550,10,1,48648709,3619,10.94,0.49,12,0.68,680.00,15229.00,17110,20240103,-56.52,7400,20241202,0.54,17110,-56.52,20240103,7400,0.54,20241202,17110,-56.52,20240103,7400,0.54,20241202,1.90,N,161000,500,243 억,,184688,N,N,10,N,00,N
20241202,140834,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7470,-250,5,-3.24,2166184720,287195,112.58,7850,7860,7400,10030,5410,7720,7542.56,0.38,0,42403,8260,7990,7850,7580,7440,7920,7510,243,2310,500,5550,10,1,48648709,3634,10.99,0.49,12,0.59,680.00,15229.00,17110,20240103,-56.34,7400,20241202,0.95,17110,-56.34,20240103,7400,0.95,20241202,17110,-56.34,20240103,7400,0.95,20241202,1.90,N,161000,500,243 억,,184688,N,N,10,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 20241203 160837 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7720 320 2 4.32 1912928540 253080 69.95 7350 7760 7350 9620 5180 7400 7558.52 0.60 0 56086 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3756 11.35 0.51 12 0.52 680.00 15229.00 17110 20240103 -54.88 7350 20241203 5.03 17110 -54.88 20240103 7350 5.03 20241203 17110 -54.88 20240103 7350 5.03 20241203 1.88 N 161000 500 243 억 290575 N N 15 N 00 N
3 20241203 150910 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7730 330 2 4.46 1832307840 242631 67.06 7350 7760 7350 9620 5180 7400 7551.83 0.60 0 51192 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3761 11.37 0.51 12 0.50 680.00 15229.00 17110 20240103 -54.82 7350 20241203 5.17 17110 -54.82 20240103 7350 5.17 20241203 17110 -54.82 20240103 7350 5.17 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
4 20241203 140855 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7650 250 2 3.38 1450956770 193150 53.39 7350 7660 7350 9620 5180 7400 7512.07 0.60 0 28667 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3722 11.25 0.50 12 0.40 680.00 15229.00 17110 20240103 -55.29 7350 20241203 4.08 17110 -55.29 20240103 7350 4.08 20241203 17110 -55.29 20240103 7350 4.08 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
5 20241203 130857 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7590 190 2 2.57 1278021520 170501 47.13 7350 7600 7350 9620 5180 7400 7495.68 0.60 0 15574 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3692 11.16 0.50 12 0.35 680.00 15229.00 17110 20240103 -55.64 7350 20241203 3.27 17110 -55.64 20240103 7350 3.27 20241203 17110 -55.64 20240103 7350 3.27 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
6 20241203 120908 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7580 180 2 2.43 1106057530 147823 40.86 7350 7590 7350 9620 5180 7400 7482.31 0.60 0 10338 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3688 11.15 0.50 12 0.30 680.00 15229.00 17110 20240103 -55.70 7350 20241203 3.13 17110 -55.70 20240103 7350 3.13 20241203 17110 -55.70 20240103 7350 3.13 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
7 20241203 110849 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7500 100 2 1.35 918960350 123035 34.01 7350 7550 7350 9620 5180 7400 7469.10 0.60 0 8560 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3649 11.03 0.49 12 0.25 680.00 15229.00 17110 20240103 -56.17 7350 20241203 2.04 17110 -56.17 20240103 7350 2.04 20241203 17110 -56.17 20240103 7350 2.04 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
8 20241203 100835 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7500 100 2 1.35 603463470 80984 22.38 7350 7510 7350 9620 5180 7400 7451.64 0.60 0 -3558 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3649 11.03 0.49 12 0.17 680.00 15229.00 17110 20240103 -56.17 7350 20241203 2.04 17110 -56.17 20240103 7350 2.04 20241203 17110 -56.17 20240103 7350 2.04 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
9 20241203 090827 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7500 100 2 1.35 119184440 16035 4.43 7350 7500 7350 9620 5180 7400 7432.77 0.60 0 1927 8013 7706 7553 7246 7093 7630 7170 243 2220 500 5320 10 1 48648709 3649 11.03 0.49 12 0.03 680.00 15229.00 17110 20240103 -56.17 7350 20241203 2.04 17110 -56.17 20240103 7350 2.04 20241203 17110 -56.17 20240103 7350 2.04 20241203 1.88 N 161000 500 243 억 290575 N N 18 N 00 N
10 20241202 160815 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7400 -320 5 -4.15 2699176090 358869 140.68 7850 7860 7400 10030 5410 7720 7522.74 0.38 0 63513 8260 7990 7850 7580 7440 7920 7510 243 2310 500 5550 10 1 48648709 3600 10.88 0.49 12 0.74 680.00 15229.00 17110 20240103 -56.75 7400 20241202 0.00 17110 -56.75 20240103 7400 0.00 20241202 17110 -56.75 20240103 7400 0.00 20241202 1.90 N 161000 500 243 억 184688 N N 18 N 00 N
11 20241202 150919 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7440 -280 5 -3.63 2478405070 329102 129.01 7850 7860 7400 10030 5410 7720 7530.81 0.38 0 53302 8260 7990 7850 7580 7440 7920 7510 243 2310 500 5550 10 1 48648709 3619 10.94 0.49 12 0.68 680.00 15229.00 17110 20240103 -56.52 7400 20241202 0.54 17110 -56.52 20240103 7400 0.54 20241202 17110 -56.52 20240103 7400 0.54 20241202 1.90 N 161000 500 243 억 184688 N N 10 N 00 N
12 20241202 140834 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 7470 -250 5 -3.24 2166184720 287195 112.58 7850 7860 7400 10030 5410 7720 7542.56 0.38 0 42403 8260 7990 7850 7580 7440 7920 7510 243 2310 500 5550 10 1 48648709 3634 10.99 0.49 12 0.59 680.00 15229.00 17110 20240103 -56.34 7400 20241202 0.95 17110 -56.34 20240103 7400 0.95 20241202 17110 -56.34 20240103 7400 0.95 20241202 1.90 N 161000 500 243 억 184688 N N 10 N 00 N