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
014530/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
20241210,160308,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3430,130,2,3.94,832375785,246523,64.52,3250,3445,3250,4290,2310,3300,3376.46,0.34,0,127603,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1196,8.11,0.58,12,0.71,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,5100,-32.75,20240604,3250,5.54,20241210,5100,-32.75,20240604,3250,5.54,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,150307,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3430,130,2,3.94,804256190,238300,62.36,3250,3445,3250,4290,2310,3300,3374.98,0.34,0,126807,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1196,8.11,0.58,12,0.68,423.00,5944.00,5100,20240604,-32.75,3250,20241210,5.54,5100,-32.75,20240604,3250,5.54,20241210,5100,-32.75,20240604,3250,5.54,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,140307,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3420,120,2,3.64,770666660,228481,59.79,3250,3445,3250,4290,2310,3300,3373.01,0.34,0,122493,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1193,8.09,0.58,12,0.66,423.00,5944.00,5100,20240604,-32.94,3250,20241210,5.23,5100,-32.94,20240604,3250,5.23,20241210,5100,-32.94,20240604,3250,5.23,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,130306,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3425,125,2,3.79,735510395,218192,57.10,3250,3445,3250,4290,2310,3300,3370.94,0.34,0,119582,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1194,8.10,0.58,12,0.63,423.00,5944.00,5100,20240604,-32.84,3250,20241210,5.38,5100,-32.84,20240604,3250,5.38,20241210,5100,-32.84,20240604,3250,5.38,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,120306,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3410,110,2,3.33,544026270,162183,42.44,3250,3420,3250,4290,2310,3300,3354.40,0.34,0,83148,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1189,8.06,0.57,12,0.47,423.00,5944.00,5100,20240604,-33.14,3250,20241210,4.92,5100,-33.14,20240604,3250,4.92,20241210,5100,-33.14,20240604,3250,4.92,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,110306,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3390,90,2,2.73,384479335,115048,30.11,3250,3400,3250,4290,2310,3300,3341.91,0.34,0,61566,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1182,8.01,0.57,12,0.33,423.00,5944.00,5100,20240604,-33.53,3250,20241210,4.31,5100,-33.53,20240604,3250,4.31,20241210,5100,-33.53,20240604,3250,4.31,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,100306,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3360,60,2,1.82,273639780,82242,21.52,3250,3380,3250,4290,2310,3300,3327.26,0.34,0,41825,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1172,7.94,0.57,12,0.24,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,5100,-34.12,20240604,3250,3.38,20241210,5100,-34.12,20240604,3250,3.38,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241210,090309,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3320,20,2,0.61,81794705,25104,6.57,3250,3335,3250,4290,2310,3300,3258.20,0.34,0,8596,3546,3422,3356,3232,3166,3390,3200,174,990,500,2040,5,1,34869420,1158,7.85,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.90,3250,20241210,2.15,5100,-34.90,20240604,3250,2.15,20241210,5100,-34.90,20240604,3250,2.15,20241210,2.43,N,014530,500,174 억,,119566,N,N,0,N,00,N
20241209,160305,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3300,-210,5,-5.98,1265580785,378254,85.22,3480,3480,3290,4560,2460,3510,3345.79,0.52,0,-57242,3690,3600,3520,3430,3350,3645,3475,174,1050,500,2170,5,1,34869420,1151,7.80,0.56,12,1.08,423.00,5944.00,5100,20240604,-35.29,3290,20241209,0.30,5100,-35.29,20240604,3290,0.30,20241209,5100,-35.29,20240604,3290,0.30,20241209,2.46,N,014530,500,174 억,,182429,N,N,0,N,00,N
20241209,150307,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3315,-195,5,-5.56,1175883445,351071,79.09,3480,3480,3290,4560,2460,3510,3349.33,0.52,0,-46953,3690,3600,3520,3430,3350,3645,3475,174,1050,500,2170,5,1,34869420,1156,7.84,0.56,12,1.01,423.00,5944.00,5100,20240604,-35.00,3290,20241209,0.76,5100,-35.00,20240604,3290,0.76,20241209,5100,-35.00,20240604,3290,0.76,20241209,2.46,N,014530,500,174 억,,182429,N,N,0,N,00,N
20241209,140307,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,3320,-190,5,-5.41,1090441070,325283,73.28,3480,3480,3290,4560,2460,3510,3352.19,0.52,0,-42669,3690,3600,3520,3430,3350,3645,3475,174,1050,500,2170,5,1,34869420,1158,7.85,0.56,12,0.93,423.00,5944.00,5100,20240604,-34.90,3290,20241209,0.91,5100,-34.90,20240604,3290,0.91,20241209,5100,-34.90,20240604,3290,0.91,20241209,2.46,N,014530,500,174 억,,182429,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 160308 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3430 130 2 3.94 832375785 246523 64.52 3250 3445 3250 4290 2310 3300 3376.46 0.34 0 127603 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1196 8.11 0.58 12 0.71 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 5100 -32.75 20240604 3250 5.54 20241210 5100 -32.75 20240604 3250 5.54 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
3 20241210 150307 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3430 130 2 3.94 804256190 238300 62.36 3250 3445 3250 4290 2310 3300 3374.98 0.34 0 126807 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1196 8.11 0.58 12 0.68 423.00 5944.00 5100 20240604 -32.75 3250 20241210 5.54 5100 -32.75 20240604 3250 5.54 20241210 5100 -32.75 20240604 3250 5.54 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
4 20241210 140307 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3420 120 2 3.64 770666660 228481 59.79 3250 3445 3250 4290 2310 3300 3373.01 0.34 0 122493 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1193 8.09 0.58 12 0.66 423.00 5944.00 5100 20240604 -32.94 3250 20241210 5.23 5100 -32.94 20240604 3250 5.23 20241210 5100 -32.94 20240604 3250 5.23 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
5 20241210 130306 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3425 125 2 3.79 735510395 218192 57.10 3250 3445 3250 4290 2310 3300 3370.94 0.34 0 119582 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1194 8.10 0.58 12 0.63 423.00 5944.00 5100 20240604 -32.84 3250 20241210 5.38 5100 -32.84 20240604 3250 5.38 20241210 5100 -32.84 20240604 3250 5.38 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
6 20241210 120306 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3410 110 2 3.33 544026270 162183 42.44 3250 3420 3250 4290 2310 3300 3354.40 0.34 0 83148 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1189 8.06 0.57 12 0.47 423.00 5944.00 5100 20240604 -33.14 3250 20241210 4.92 5100 -33.14 20240604 3250 4.92 20241210 5100 -33.14 20240604 3250 4.92 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
7 20241210 110306 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3390 90 2 2.73 384479335 115048 30.11 3250 3400 3250 4290 2310 3300 3341.91 0.34 0 61566 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1182 8.01 0.57 12 0.33 423.00 5944.00 5100 20240604 -33.53 3250 20241210 4.31 5100 -33.53 20240604 3250 4.31 20241210 5100 -33.53 20240604 3250 4.31 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
8 20241210 100306 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3360 60 2 1.82 273639780 82242 21.52 3250 3380 3250 4290 2310 3300 3327.26 0.34 0 41825 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1172 7.94 0.57 12 0.24 423.00 5944.00 5100 20240604 -34.12 3250 20241210 3.38 5100 -34.12 20240604 3250 3.38 20241210 5100 -34.12 20240604 3250 3.38 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
9 20241210 090309 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3320 20 2 0.61 81794705 25104 6.57 3250 3335 3250 4290 2310 3300 3258.20 0.34 0 8596 3546 3422 3356 3232 3166 3390 3200 174 990 500 2040 5 1 34869420 1158 7.85 0.56 12 0.07 423.00 5944.00 5100 20240604 -34.90 3250 20241210 2.15 5100 -34.90 20240604 3250 2.15 20241210 5100 -34.90 20240604 3250 2.15 20241210 2.43 N 014530 500 174 억 119566 N N 0 N 00 N
10 20241209 160305 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3300 -210 5 -5.98 1265580785 378254 85.22 3480 3480 3290 4560 2460 3510 3345.79 0.52 0 -57242 3690 3600 3520 3430 3350 3645 3475 174 1050 500 2170 5 1 34869420 1151 7.80 0.56 12 1.08 423.00 5944.00 5100 20240604 -35.29 3290 20241209 0.30 5100 -35.29 20240604 3290 0.30 20241209 5100 -35.29 20240604 3290 0.30 20241209 2.46 N 014530 500 174 억 182429 N N 0 N 00 N
11 20241209 150307 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3315 -195 5 -5.56 1175883445 351071 79.09 3480 3480 3290 4560 2460 3510 3349.33 0.52 0 -46953 3690 3600 3520 3430 3350 3645 3475 174 1050 500 2170 5 1 34869420 1156 7.84 0.56 12 1.01 423.00 5944.00 5100 20240604 -35.00 3290 20241209 0.76 5100 -35.00 20240604 3290 0.76 20241209 5100 -35.00 20240604 3290 0.76 20241209 2.46 N 014530 500 174 억 182429 N N 0 N 00 N
12 20241209 140307 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 3320 -190 5 -5.41 1090441070 325283 73.28 3480 3480 3290 4560 2460 3510 3352.19 0.52 0 -42669 3690 3600 3520 3430 3350 3645 3475 174 1050 500 2170 5 1 34869420 1158 7.85 0.56 12 0.93 423.00 5944.00 5100 20240604 -34.90 3290 20241209 0.91 5100 -34.90 20240604 3290 0.91 20241209 5100 -34.90 20240604 3290 0.91 20241209 2.46 N 014530 500 174 억 182429 N N 0 N 00 N