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
012610/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
20241210,160259,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2705,140,2,5.46,198677675,74789,68.94,2520,2710,2520,3330,1800,2565,2656.50,2.84,0,26392,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1126,-10.48,0.49,12,0.18,-258.00,5465.00,3885,20240105,-30.37,2520,20241210,7.34,3885,-30.37,20240105,2520,7.34,20241210,3885,-30.37,20240105,2520,7.34,20241210,0.84,N,012610,500,208 억,,1182590,N,N,1,N,00,N
20241210,150259,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2695,130,2,5.07,197034670,74179,68.38,2520,2710,2520,3330,1800,2565,2656.21,2.84,0,25930,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1122,-10.45,0.49,12,0.18,-258.00,5465.00,3885,20240105,-30.63,2520,20241210,6.94,3885,-30.63,20240105,2520,6.94,20241210,3885,-30.63,20240105,2520,6.94,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,140259,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2680,115,2,4.48,149083580,56298,51.90,2520,2685,2520,3330,1800,2565,2648.12,2.84,0,19982,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1115,-10.39,0.49,12,0.14,-258.00,5465.00,3885,20240105,-31.02,2520,20241210,6.35,3885,-31.02,20240105,2520,6.35,20241210,3885,-31.02,20240105,2520,6.35,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,130257,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2665,100,2,3.90,136229655,51482,47.46,2520,2685,2520,3330,1800,2565,2646.16,2.84,0,16771,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1109,-10.33,0.49,12,0.12,-258.00,5465.00,3885,20240105,-31.40,2520,20241210,5.75,3885,-31.40,20240105,2520,5.75,20241210,3885,-31.40,20240105,2520,5.75,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,120258,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2685,120,2,4.68,86064065,32654,30.10,2520,2685,2520,3330,1800,2565,2635.64,2.84,0,11360,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1117,-10.41,0.49,12,0.08,-258.00,5465.00,3885,20240105,-30.89,2520,20241210,6.55,3885,-30.89,20240105,2520,6.55,20241210,3885,-30.89,20240105,2520,6.55,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,110258,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2685,120,2,4.68,78328795,29761,27.43,2520,2685,2520,3330,1800,2565,2631.93,2.84,0,10473,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1117,-10.41,0.49,12,0.07,-258.00,5465.00,3885,20240105,-30.89,2520,20241210,6.55,3885,-30.89,20240105,2520,6.55,20241210,3885,-30.89,20240105,2520,6.55,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,100258,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2685,120,2,4.68,72804770,27702,25.54,2520,2685,2520,3330,1800,2565,2628.14,2.84,0,9049,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1117,-10.41,0.49,12,0.07,-258.00,5465.00,3885,20240105,-30.89,2520,20241210,6.55,3885,-30.89,20240105,2520,6.55,20241210,3885,-30.89,20240105,2520,6.55,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241210,090300,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2620,55,2,2.14,9153580,3579,3.30,2520,2620,2520,3330,1800,2565,2557.58,2.84,0,-522,2731,2647,2606,2522,2481,2627,2502,208,765,500,1790,5,1,41616365,1090,-10.16,0.48,12,0.01,-258.00,5465.00,3885,20240105,-32.56,2520,20241210,3.97,3885,-32.56,20240105,2520,3.97,20241210,3885,-32.56,20240105,2520,3.97,20241210,0.84,N,012610,500,208 억,,1182590,N,N,0,N,00,N
20241209,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-120,5,-4.47,281141310,108475,78.66,2660,2690,2565,3490,1880,2685,2591.77,2.90,0,-24571,2885,2785,2690,2590,2495,2737,2542,208,805,500,1870,5,1,41616365,1067,-9.94,0.47,12,0.26,-258.00,5465.00,3885,20240105,-33.98,2560,20241115,0.20,3885,-33.98,20240105,2560,0.20,20241115,3885,-33.98,20240105,2560,0.20,20241115,0.85,N,012610,500,208 억,,1208184,N,N,0,N,00,N
20241209,150259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,-95,5,-3.54,246861600,95151,69.00,2660,2690,2570,3490,1880,2685,2594.42,2.90,0,-23330,2885,2785,2690,2590,2495,2737,2542,208,805,500,1870,5,1,41616365,1078,-10.04,0.47,12,0.23,-258.00,5465.00,3885,20240105,-33.33,2560,20241115,1.17,3885,-33.33,20240105,2560,1.17,20241115,3885,-33.33,20240105,2560,1.17,20241115,0.85,N,012610,500,208 억,,1208184,N,N,0,N,00,N
20241209,140258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,-105,5,-3.91,234901615,90513,65.64,2660,2690,2570,3490,1880,2685,2595.23,2.90,0,-24047,2885,2785,2690,2590,2495,2737,2542,208,805,500,1870,5,1,41616365,1074,-10.00,0.47,12,0.22,-258.00,5465.00,3885,20240105,-33.59,2560,20241115,0.78,3885,-33.59,20240105,2560,0.78,20241115,3885,-33.59,20240105,2560,0.78,20241115,0.85,N,012610,500,208 억,,1208184,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 160259 57 100.00 KOSPI 신저가 화학 N N N N N 2705 140 2 5.46 198677675 74789 68.94 2520 2710 2520 3330 1800 2565 2656.50 2.84 0 26392 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1126 -10.48 0.49 12 0.18 -258.00 5465.00 3885 20240105 -30.37 2520 20241210 7.34 3885 -30.37 20240105 2520 7.34 20241210 3885 -30.37 20240105 2520 7.34 20241210 0.84 N 012610 500 208 억 1182590 N N 1 N 00 N
3 20241210 150259 57 100.00 KOSPI 신저가 화학 N N N N N 2695 130 2 5.07 197034670 74179 68.38 2520 2710 2520 3330 1800 2565 2656.21 2.84 0 25930 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1122 -10.45 0.49 12 0.18 -258.00 5465.00 3885 20240105 -30.63 2520 20241210 6.94 3885 -30.63 20240105 2520 6.94 20241210 3885 -30.63 20240105 2520 6.94 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
4 20241210 140259 57 100.00 KOSPI 신저가 화학 N N N N N 2680 115 2 4.48 149083580 56298 51.90 2520 2685 2520 3330 1800 2565 2648.12 2.84 0 19982 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1115 -10.39 0.49 12 0.14 -258.00 5465.00 3885 20240105 -31.02 2520 20241210 6.35 3885 -31.02 20240105 2520 6.35 20241210 3885 -31.02 20240105 2520 6.35 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
5 20241210 130257 57 100.00 KOSPI 신저가 화학 N N N N N 2665 100 2 3.90 136229655 51482 47.46 2520 2685 2520 3330 1800 2565 2646.16 2.84 0 16771 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1109 -10.33 0.49 12 0.12 -258.00 5465.00 3885 20240105 -31.40 2520 20241210 5.75 3885 -31.40 20240105 2520 5.75 20241210 3885 -31.40 20240105 2520 5.75 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
6 20241210 120258 57 100.00 KOSPI 신저가 화학 N N N N N 2685 120 2 4.68 86064065 32654 30.10 2520 2685 2520 3330 1800 2565 2635.64 2.84 0 11360 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1117 -10.41 0.49 12 0.08 -258.00 5465.00 3885 20240105 -30.89 2520 20241210 6.55 3885 -30.89 20240105 2520 6.55 20241210 3885 -30.89 20240105 2520 6.55 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
7 20241210 110258 57 100.00 KOSPI 신저가 화학 N N N N N 2685 120 2 4.68 78328795 29761 27.43 2520 2685 2520 3330 1800 2565 2631.93 2.84 0 10473 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1117 -10.41 0.49 12 0.07 -258.00 5465.00 3885 20240105 -30.89 2520 20241210 6.55 3885 -30.89 20240105 2520 6.55 20241210 3885 -30.89 20240105 2520 6.55 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
8 20241210 100258 57 100.00 KOSPI 신저가 화학 N N N N N 2685 120 2 4.68 72804770 27702 25.54 2520 2685 2520 3330 1800 2565 2628.14 2.84 0 9049 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1117 -10.41 0.49 12 0.07 -258.00 5465.00 3885 20240105 -30.89 2520 20241210 6.55 3885 -30.89 20240105 2520 6.55 20241210 3885 -30.89 20240105 2520 6.55 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
9 20241210 090300 57 100.00 KOSPI 신저가 화학 N N N N N 2620 55 2 2.14 9153580 3579 3.30 2520 2620 2520 3330 1800 2565 2557.58 2.84 0 -522 2731 2647 2606 2522 2481 2627 2502 208 765 500 1790 5 1 41616365 1090 -10.16 0.48 12 0.01 -258.00 5465.00 3885 20240105 -32.56 2520 20241210 3.97 3885 -32.56 20240105 2520 3.97 20241210 3885 -32.56 20240105 2520 3.97 20241210 0.84 N 012610 500 208 억 1182590 N N 0 N 00 N
10 20241209 160256 57 100.00 KOSPI 화학 N N N N N 2565 -120 5 -4.47 281141310 108475 78.66 2660 2690 2565 3490 1880 2685 2591.77 2.90 0 -24571 2885 2785 2690 2590 2495 2737 2542 208 805 500 1870 5 1 41616365 1067 -9.94 0.47 12 0.26 -258.00 5465.00 3885 20240105 -33.98 2560 20241115 0.20 3885 -33.98 20240105 2560 0.20 20241115 3885 -33.98 20240105 2560 0.20 20241115 0.85 N 012610 500 208 억 1208184 N N 0 N 00 N
11 20241209 150259 57 100.00 KOSPI 화학 N N N N N 2590 -95 5 -3.54 246861600 95151 69.00 2660 2690 2570 3490 1880 2685 2594.42 2.90 0 -23330 2885 2785 2690 2590 2495 2737 2542 208 805 500 1870 5 1 41616365 1078 -10.04 0.47 12 0.23 -258.00 5465.00 3885 20240105 -33.33 2560 20241115 1.17 3885 -33.33 20240105 2560 1.17 20241115 3885 -33.33 20240105 2560 1.17 20241115 0.85 N 012610 500 208 억 1208184 N N 0 N 00 N
12 20241209 140258 57 100.00 KOSPI 화학 N N N N N 2580 -105 5 -3.91 234901615 90513 65.64 2660 2690 2570 3490 1880 2685 2595.23 2.90 0 -24047 2885 2785 2690 2590 2495 2737 2542 208 805 500 1870 5 1 41616365 1074 -10.00 0.47 12 0.22 -258.00 5465.00 3885 20240105 -33.59 2560 20241115 0.78 3885 -33.59 20240105 2560 0.78 20241115 3885 -33.59 20240105 2560 0.78 20241115 0.85 N 012610 500 208 억 1208184 N N 0 N 00 N