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
010640/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
20241210,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,130,2,1.84,5151104770,712365,38.78,7080,7660,6710,9200,4960,7080,7231.37,1.02,0,23427,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,721,19.70,2.24,12,7.12,366.00,3222.00,8090,20241209,-10.88,5250,20240222,37.33,8090,-10.88,20241209,5250,37.33,20240222,8090,-10.88,20241209,5250,37.33,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,150246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,100,2,1.41,4978039840,688365,37.47,7080,7660,6710,9200,4960,7080,7231.77,1.02,0,23007,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,718,19.62,2.23,12,6.88,366.00,3222.00,8090,20241209,-11.25,5250,20240222,36.76,8090,-11.25,20241209,5250,36.76,20240222,8090,-11.25,20241209,5250,36.76,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,140246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,90,2,1.27,4716569170,652021,35.49,7080,7660,6710,9200,4960,7080,7233.85,1.02,0,23397,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,717,19.59,2.23,12,6.52,366.00,3222.00,8090,20241209,-11.37,5250,20240222,36.57,8090,-11.37,20241209,5250,36.57,20240222,8090,-11.37,20241209,5250,36.57,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,130245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-20,5,-0.28,4541474550,627489,34.16,7080,7660,6710,9200,4960,7080,7237.63,1.02,0,16274,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,706,19.29,2.19,12,6.27,366.00,3222.00,8090,20241209,-12.73,5250,20240222,34.48,8090,-12.73,20241209,5250,34.48,20240222,8090,-12.73,20241209,5250,34.48,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,310,2,4.38,3363197670,459116,24.99,7080,7660,6950,9200,4960,7080,7325.57,1.02,0,-209,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,739,20.19,2.29,12,4.59,366.00,3222.00,8090,20241209,-8.65,5250,20240222,40.76,8090,-8.65,20241209,5250,40.76,20240222,8090,-8.65,20241209,5250,40.76,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,110245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,570,2,8.05,2699463970,370006,20.14,7080,7650,6950,9200,4960,7080,7295.94,1.02,0,-5853,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,765,20.90,2.37,12,3.70,366.00,3222.00,8090,20241209,-5.44,5250,20240222,45.71,8090,-5.44,20241209,5250,45.71,20240222,8090,-5.44,20241209,5250,45.71,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,100245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,210,2,2.97,1570746420,218342,11.89,7080,7370,6950,9200,4960,7080,7194.16,1.02,0,-13967,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,729,19.92,2.26,12,2.18,366.00,3222.00,8090,20241209,-9.89,5250,20240222,38.86,8090,-9.89,20241209,5250,38.86,20240222,8090,-9.89,20241209,5250,38.86,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241210,090248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-20,5,-0.28,132741760,18911,1.03,7080,7080,6950,9200,4960,7080,7018.12,1.02,0,-610,9086,8082,7086,6082,5086,8585,6585,50,2120,500,4950,10,1,10000000,706,19.29,2.19,12,0.19,366.00,3222.00,8090,20241209,-12.73,5250,20240222,34.48,8090,-12.73,20241209,5250,34.48,20240222,8090,-12.73,20241209,5250,34.48,20240222,4.16,N,010640,500,50 억,,102126,N,N,0,N,00,N
20241209,160244,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7080,670,2,10.45,13523400840,1829588,350.61,6350,8090,6090,8330,4490,6410,7391.72,1.07,0,2608,7076,6742,6456,6122,5836,6910,6290,50,1920,500,4480,10,1,10000000,708,19.34,2.20,12,18.30,366.00,3222.00,8090,20241209,-12.48,5250,20240222,34.86,8090,-12.48,20241209,5250,34.86,20240222,8090,-12.48,20241209,5250,34.86,20240222,4.01,N,010640,500,50 억,,106839,N,N,0,N,00,N
20241209,150246,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7190,780,2,12.17,13077954700,1766765,338.57,6350,8090,6090,8330,4490,6410,7402.20,1.07,0,-10744,7076,6742,6456,6122,5836,6910,6290,50,1920,500,4480,10,1,10000000,719,19.64,2.23,12,17.67,366.00,3222.00,8090,20241209,-11.12,5250,20240222,36.95,8090,-11.12,20241209,5250,36.95,20240222,8090,-11.12,20241209,5250,36.95,20240222,4.01,N,010640,500,50 억,,106839,N,N,0,N,00,N
20241209,140246,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7250,840,2,13.10,12310456680,1661582,318.41,6350,8090,6090,8330,4490,6410,7408.88,1.07,0,-24958,7076,6742,6456,6122,5836,6910,6290,50,1920,500,4480,10,1,10000000,725,19.81,2.25,12,16.62,366.00,3222.00,8090,20241209,-10.38,5250,20240222,38.10,8090,-10.38,20241209,5250,38.10,20240222,8090,-10.38,20241209,5250,38.10,20240222,4.01,N,010640,500,50 억,,106839,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 160247 57 100.00 KOSPI 화학 N N N N N 7210 130 2 1.84 5151104770 712365 38.78 7080 7660 6710 9200 4960 7080 7231.37 1.02 0 23427 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 721 19.70 2.24 12 7.12 366.00 3222.00 8090 20241209 -10.88 5250 20240222 37.33 8090 -10.88 20241209 5250 37.33 20240222 8090 -10.88 20241209 5250 37.33 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
3 20241210 150246 57 100.00 KOSPI 화학 N N N N N 7180 100 2 1.41 4978039840 688365 37.47 7080 7660 6710 9200 4960 7080 7231.77 1.02 0 23007 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 718 19.62 2.23 12 6.88 366.00 3222.00 8090 20241209 -11.25 5250 20240222 36.76 8090 -11.25 20241209 5250 36.76 20240222 8090 -11.25 20241209 5250 36.76 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
4 20241210 140246 57 100.00 KOSPI 화학 N N N N N 7170 90 2 1.27 4716569170 652021 35.49 7080 7660 6710 9200 4960 7080 7233.85 1.02 0 23397 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 717 19.59 2.23 12 6.52 366.00 3222.00 8090 20241209 -11.37 5250 20240222 36.57 8090 -11.37 20241209 5250 36.57 20240222 8090 -11.37 20241209 5250 36.57 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
5 20241210 130245 57 100.00 KOSPI 화학 N N N N N 7060 -20 5 -0.28 4541474550 627489 34.16 7080 7660 6710 9200 4960 7080 7237.63 1.02 0 16274 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 706 19.29 2.19 12 6.27 366.00 3222.00 8090 20241209 -12.73 5250 20240222 34.48 8090 -12.73 20241209 5250 34.48 20240222 8090 -12.73 20241209 5250 34.48 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
6 20241210 120245 57 100.00 KOSPI 화학 N N N N N 7390 310 2 4.38 3363197670 459116 24.99 7080 7660 6950 9200 4960 7080 7325.57 1.02 0 -209 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 739 20.19 2.29 12 4.59 366.00 3222.00 8090 20241209 -8.65 5250 20240222 40.76 8090 -8.65 20241209 5250 40.76 20240222 8090 -8.65 20241209 5250 40.76 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
7 20241210 110245 57 100.00 KOSPI 화학 N N N N N 7650 570 2 8.05 2699463970 370006 20.14 7080 7650 6950 9200 4960 7080 7295.94 1.02 0 -5853 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 765 20.90 2.37 12 3.70 366.00 3222.00 8090 20241209 -5.44 5250 20240222 45.71 8090 -5.44 20241209 5250 45.71 20240222 8090 -5.44 20241209 5250 45.71 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
8 20241210 100245 57 100.00 KOSPI 화학 N N N N N 7290 210 2 2.97 1570746420 218342 11.89 7080 7370 6950 9200 4960 7080 7194.16 1.02 0 -13967 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 729 19.92 2.26 12 2.18 366.00 3222.00 8090 20241209 -9.89 5250 20240222 38.86 8090 -9.89 20241209 5250 38.86 20240222 8090 -9.89 20241209 5250 38.86 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
9 20241210 090248 57 100.00 KOSPI 화학 N N N N N 7060 -20 5 -0.28 132741760 18911 1.03 7080 7080 6950 9200 4960 7080 7018.12 1.02 0 -610 9086 8082 7086 6082 5086 8585 6585 50 2120 500 4950 10 1 10000000 706 19.29 2.19 12 0.19 366.00 3222.00 8090 20241209 -12.73 5250 20240222 34.48 8090 -12.73 20241209 5250 34.48 20240222 8090 -12.73 20241209 5250 34.48 20240222 4.16 N 010640 500 50 억 102126 N N 0 N 00 N
10 20241209 160244 57 100.00 KOSPI 신고가 화학 N N N N N 7080 670 2 10.45 13523400840 1829588 350.61 6350 8090 6090 8330 4490 6410 7391.72 1.07 0 2608 7076 6742 6456 6122 5836 6910 6290 50 1920 500 4480 10 1 10000000 708 19.34 2.20 12 18.30 366.00 3222.00 8090 20241209 -12.48 5250 20240222 34.86 8090 -12.48 20241209 5250 34.86 20240222 8090 -12.48 20241209 5250 34.86 20240222 4.01 N 010640 500 50 억 106839 N N 0 N 00 N
11 20241209 150246 57 100.00 KOSPI 신고가 화학 N N N N N 7190 780 2 12.17 13077954700 1766765 338.57 6350 8090 6090 8330 4490 6410 7402.20 1.07 0 -10744 7076 6742 6456 6122 5836 6910 6290 50 1920 500 4480 10 1 10000000 719 19.64 2.23 12 17.67 366.00 3222.00 8090 20241209 -11.12 5250 20240222 36.95 8090 -11.12 20241209 5250 36.95 20240222 8090 -11.12 20241209 5250 36.95 20240222 4.01 N 010640 500 50 억 106839 N N 0 N 00 N
12 20241209 140246 57 100.00 KOSPI 신고가 화학 N N N N N 7250 840 2 13.10 12310456680 1661582 318.41 6350 8090 6090 8330 4490 6410 7408.88 1.07 0 -24958 7076 6742 6456 6122 5836 6910 6290 50 1920 500 4480 10 1 10000000 725 19.81 2.25 12 16.62 366.00 3222.00 8090 20241209 -10.38 5250 20240222 38.10 8090 -10.38 20241209 5250 38.10 20240222 8090 -10.38 20241209 5250 38.10 20240222 4.01 N 010640 500 50 억 106839 N N 0 N 00 N