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
017860/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
20241210,160322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46450,150,2,0.32,34418649800,736408,80.97,45550,48050,45550,60100,32450,46300,46738.65,0.56,0,-9692,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2723,17.51,2.94,12,12.56,2653.00,15773.00,165064,20231226,-71.86,21374,20241025,117.32,101039,-54.03,20240103,21374,117.32,20241025,495000,-90.62,20231226,45550,1.98,20241210,6.65,N,017860,500,29 억,,32973,N,N,530,N,00,N
20241210,150322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46350,50,2,0.11,32561950600,696380,76.57,45550,48050,45550,60100,32450,46300,46758.89,0.56,0,-8705,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2717,17.47,2.94,12,11.88,2653.00,15773.00,165064,20231226,-71.92,21374,20241025,116.85,101039,-54.13,20240103,21374,116.85,20241025,495000,-90.64,20231226,45550,1.76,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,140322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46300,0,3,0.00,29672242550,633985,69.71,45550,48050,45550,60100,32450,46300,46802.76,0.56,0,-1694,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2714,17.45,2.94,12,10.82,2653.00,15773.00,165064,20231226,-71.95,21374,20241025,116.62,101039,-54.18,20240103,21374,116.62,20241025,495000,-90.65,20231226,45550,1.65,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,130320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46450,150,2,0.32,27376847550,584418,64.26,45550,48050,45550,60100,32450,46300,46844.64,0.56,0,-3323,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2723,17.51,2.94,12,9.97,2653.00,15773.00,165064,20231226,-71.86,21374,20241025,117.32,101039,-54.03,20240103,21374,117.32,20241025,495000,-90.62,20231226,45550,1.98,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,120320,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47100,800,2,1.73,24106909050,513948,56.51,45550,48050,45550,60100,32450,46300,46905.35,0.56,0,-1731,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2761,17.75,2.99,12,8.77,2653.00,15773.00,165064,20231226,-71.47,21374,20241025,120.36,101039,-53.38,20240103,21374,120.36,20241025,495000,-90.48,20231226,45550,3.40,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,110321,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47500,1200,2,2.59,21853813150,466272,51.27,45550,48050,45550,60100,32450,46300,46869.24,0.56,0,3540,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2784,17.90,3.01,12,7.95,2653.00,15773.00,165064,20231226,-71.22,21374,20241025,122.23,101039,-52.99,20240103,21374,122.23,20241025,495000,-90.40,20231226,45550,4.28,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,100321,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46950,650,2,1.40,17519820450,374473,41.17,45550,48050,45550,60100,32450,46300,46785.28,0.56,0,3496,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2752,17.70,2.98,12,6.39,2653.00,15773.00,165064,20231226,-71.56,21374,20241025,119.66,101039,-53.53,20240103,21374,119.66,20241025,495000,-90.52,20231226,45550,3.07,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241210,090323,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46500,200,2,0.43,2677404650,57893,6.37,45550,46900,45550,60100,32450,46300,46247.46,0.56,0,9472,56066,51182,48616,43732,41166,49900,42450,29,13800,500,32410,50,1,5861404,2726,17.53,2.95,12,0.99,2653.00,15773.00,165064,20231226,-71.83,21374,20241025,117.55,101039,-53.98,20240103,21374,117.55,20241025,495000,-90.61,20231226,45550,2.09,20241210,6.65,N,017860,500,29 억,,32973,N,N,585,N,00,N
20241209,160319,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46300,-7700,5,-14.26,42639296200,870770,67.55,51200,53500,46050,70200,37800,54000,48974.11,0.25,0,20343,59733,56866,54633,51766,49533,55750,50650,29,16200,500,37800,50,1,5861404,2714,17.45,2.94,12,14.86,2653.00,15773.00,165064,20231226,-71.95,21374,20241025,116.62,101039,-54.18,20240103,21374,116.62,20241025,495000,-90.65,20231226,46050,0.54,20241209,7.27,N,017860,500,29 억,,14855,N,N,584,N,00,N
20241209,150322,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,46650,-7350,5,-13.61,39516890000,803398,62.33,51200,53500,46100,70200,37800,54000,49187.15,0.25,0,12956,59733,56866,54633,51766,49533,55750,50650,29,16200,500,37800,50,1,5861404,2734,17.58,2.96,12,13.71,2653.00,15773.00,165064,20231226,-71.74,21374,20241025,118.26,101039,-53.83,20240103,21374,118.26,20241025,495000,-90.58,20231226,46100,1.19,20241209,7.27,N,017860,500,29 억,,14855,N,N,1292,N,00,N
20241209,140321,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47800,-6200,5,-11.48,33656690700,678483,52.64,51200,53500,47500,70200,37800,54000,49605.75,0.25,0,4899,59733,56866,54633,51766,49533,55750,50650,29,16200,500,37800,50,1,5861404,2802,18.02,3.03,12,11.58,2653.00,15773.00,165064,20231226,-71.04,21374,20241025,123.64,101039,-52.69,20240103,21374,123.64,20241025,495000,-90.34,20231226,47150,1.38,20241127,7.27,N,017860,500,29 억,,14855,N,N,1292,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 160322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46450 150 2 0.32 34418649800 736408 80.97 45550 48050 45550 60100 32450 46300 46738.65 0.56 0 -9692 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2723 17.51 2.94 12 12.56 2653.00 15773.00 165064 20231226 -71.86 21374 20241025 117.32 101039 -54.03 20240103 21374 117.32 20241025 495000 -90.62 20231226 45550 1.98 20241210 6.65 N 017860 500 29 억 32973 N N 530 N 00 N
3 20241210 150322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46350 50 2 0.11 32561950600 696380 76.57 45550 48050 45550 60100 32450 46300 46758.89 0.56 0 -8705 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2717 17.47 2.94 12 11.88 2653.00 15773.00 165064 20231226 -71.92 21374 20241025 116.85 101039 -54.13 20240103 21374 116.85 20241025 495000 -90.64 20231226 45550 1.76 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
4 20241210 140322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46300 0 3 0.00 29672242550 633985 69.71 45550 48050 45550 60100 32450 46300 46802.76 0.56 0 -1694 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2714 17.45 2.94 12 10.82 2653.00 15773.00 165064 20231226 -71.95 21374 20241025 116.62 101039 -54.18 20240103 21374 116.62 20241025 495000 -90.65 20231226 45550 1.65 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
5 20241210 130320 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46450 150 2 0.32 27376847550 584418 64.26 45550 48050 45550 60100 32450 46300 46844.64 0.56 0 -3323 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2723 17.51 2.94 12 9.97 2653.00 15773.00 165064 20231226 -71.86 21374 20241025 117.32 101039 -54.03 20240103 21374 117.32 20241025 495000 -90.62 20231226 45550 1.98 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
6 20241210 120320 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 47100 800 2 1.73 24106909050 513948 56.51 45550 48050 45550 60100 32450 46300 46905.35 0.56 0 -1731 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2761 17.75 2.99 12 8.77 2653.00 15773.00 165064 20231226 -71.47 21374 20241025 120.36 101039 -53.38 20240103 21374 120.36 20241025 495000 -90.48 20231226 45550 3.40 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
7 20241210 110321 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 47500 1200 2 2.59 21853813150 466272 51.27 45550 48050 45550 60100 32450 46300 46869.24 0.56 0 3540 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2784 17.90 3.01 12 7.95 2653.00 15773.00 165064 20231226 -71.22 21374 20241025 122.23 101039 -52.99 20240103 21374 122.23 20241025 495000 -90.40 20231226 45550 4.28 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
8 20241210 100321 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46950 650 2 1.40 17519820450 374473 41.17 45550 48050 45550 60100 32450 46300 46785.28 0.56 0 3496 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2752 17.70 2.98 12 6.39 2653.00 15773.00 165064 20231226 -71.56 21374 20241025 119.66 101039 -53.53 20240103 21374 119.66 20241025 495000 -90.52 20231226 45550 3.07 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
9 20241210 090323 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46500 200 2 0.43 2677404650 57893 6.37 45550 46900 45550 60100 32450 46300 46247.46 0.56 0 9472 56066 51182 48616 43732 41166 49900 42450 29 13800 500 32410 50 1 5861404 2726 17.53 2.95 12 0.99 2653.00 15773.00 165064 20231226 -71.83 21374 20241025 117.55 101039 -53.98 20240103 21374 117.55 20241025 495000 -90.61 20231226 45550 2.09 20241210 6.65 N 017860 500 29 억 32973 N N 585 N 00 N
10 20241209 160319 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46300 -7700 5 -14.26 42639296200 870770 67.55 51200 53500 46050 70200 37800 54000 48974.11 0.25 0 20343 59733 56866 54633 51766 49533 55750 50650 29 16200 500 37800 50 1 5861404 2714 17.45 2.94 12 14.86 2653.00 15773.00 165064 20231226 -71.95 21374 20241025 116.62 101039 -54.18 20240103 21374 116.62 20241025 495000 -90.65 20231226 46050 0.54 20241209 7.27 N 017860 500 29 억 14855 N N 584 N 00 N
11 20241209 150322 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 46650 -7350 5 -13.61 39516890000 803398 62.33 51200 53500 46100 70200 37800 54000 49187.15 0.25 0 12956 59733 56866 54633 51766 49533 55750 50650 29 16200 500 37800 50 1 5861404 2734 17.58 2.96 12 13.71 2653.00 15773.00 165064 20231226 -71.74 21374 20241025 118.26 101039 -53.83 20240103 21374 118.26 20241025 495000 -90.58 20231226 46100 1.19 20241209 7.27 N 017860 500 29 억 14855 N N 1292 N 00 N
12 20241209 140321 55 40.00 KOSPI 화학 N N N Y 40 N 47800 -6200 5 -11.48 33656690700 678483 52.64 51200 53500 47500 70200 37800 54000 49605.75 0.25 0 4899 59733 56866 54633 51766 49533 55750 50650 29 16200 500 37800 50 1 5861404 2802 18.02 3.03 12 11.58 2653.00 15773.00 165064 20231226 -71.04 21374 20241025 123.64 101039 -52.69 20240103 21374 123.64 20241025 495000 -90.34 20231226 47150 1.38 20241127 7.27 N 017860 500 29 억 14855 N N 1292 N 00 N