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
018250/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
20241210,160324,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13240,870,2,7.03,680854090,52320,119.56,12120,13280,12120,16080,8660,12370,13013.88,4.53,0,15270,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3497,7.17,0.87,12,0.20,1846.00,15265.00,26650,20240531,-50.32,12120,20241210,9.24,26650,-50.32,20240531,12120,9.24,20241210,26650,-50.32,20240531,12120,9.24,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,117,N,00,N
20241210,150324,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13240,870,2,7.03,660046280,50746,115.97,12120,13280,12120,16080,8660,12370,13007.87,4.53,0,15115,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3497,7.17,0.87,12,0.19,1846.00,15265.00,26650,20240531,-50.32,12120,20241210,9.24,26650,-50.32,20240531,12120,9.24,20241210,26650,-50.32,20240531,12120,9.24,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,140324,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13100,730,2,5.90,580593040,44721,102.20,12120,13200,12120,16080,8660,12370,12983.66,4.53,0,14640,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3460,7.10,0.86,12,0.17,1846.00,15265.00,26650,20240531,-50.84,12120,20241210,8.09,26650,-50.84,20240531,12120,8.09,20241210,26650,-50.84,20240531,12120,8.09,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,130322,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13100,730,2,5.90,536628240,41355,94.51,12120,13200,12120,16080,8660,12370,12977.31,4.53,0,13553,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3460,7.10,0.86,12,0.16,1846.00,15265.00,26650,20240531,-50.84,12120,20241210,8.09,26650,-50.84,20240531,12120,8.09,20241210,26650,-50.84,20240531,12120,8.09,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,120322,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13100,730,2,5.90,510869090,39388,90.01,12120,13200,12120,16080,8660,12370,12971.39,4.53,0,12863,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3460,7.10,0.86,12,0.15,1846.00,15265.00,26650,20240531,-50.84,12120,20241210,8.09,26650,-50.84,20240531,12120,8.09,20241210,26650,-50.84,20240531,12120,8.09,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,110323,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13010,640,2,5.17,477556210,36848,84.21,12120,13200,12120,16080,8660,12370,12961.45,4.53,0,13121,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3436,7.05,0.85,12,0.14,1846.00,15265.00,26650,20240531,-51.18,12120,20241210,7.34,26650,-51.18,20240531,12120,7.34,20241210,26650,-51.18,20240531,12120,7.34,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,100323,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13020,650,2,5.25,408372470,31573,72.15,12120,13200,12120,16080,8660,12370,12935.66,4.53,0,11259,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3439,7.05,0.85,12,0.12,1846.00,15265.00,26650,20240531,-51.14,12120,20241210,7.43,26650,-51.14,20240531,12120,7.43,20241210,26650,-51.14,20240531,12120,7.43,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241210,090325,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12690,320,2,2.59,38165470,3097,7.08,12120,12710,12120,16080,8660,12370,12322.13,4.53,0,1013,13236,12802,12576,12142,11916,12690,12030,264,3710,1000,8900,10,1,26409935,3351,6.87,0.83,12,0.01,1846.00,15265.00,26650,20240531,-52.38,12120,20241210,4.70,26650,-52.38,20240531,12120,4.70,20241210,26650,-52.38,20240531,12120,4.70,20241210,0.77,N,018250,1000,264 억,,1196514,N,N,37,N,00,N
20241209,160321,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12370,-650,5,-4.99,543305190,43280,72.75,13010,13010,12350,16920,9120,13020,12554.61,4.57,0,-8308,14020,13520,13200,12700,12380,13360,12540,264,3900,1000,9370,10,1,26409935,3267,6.70,0.81,12,0.16,1846.00,15265.00,26650,20240531,-53.58,12350,20241209,0.16,26650,-53.58,20240531,12350,0.16,20241209,26650,-53.58,20240531,12350,0.16,20241209,0.79,N,018250,1000,264 억,,1206925,N,N,37,N,00,N
20241209,150324,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12370,-650,5,-4.99,506387820,40296,67.73,13010,13010,12350,16920,9120,13020,12565.57,4.57,0,-7682,14020,13520,13200,12700,12380,13360,12540,264,3900,1000,9370,10,1,26409935,3267,6.70,0.81,12,0.15,1846.00,15265.00,26650,20240531,-53.58,12350,20241209,0.16,26650,-53.58,20240531,12350,0.16,20241209,26650,-53.58,20240531,12350,0.16,20241209,0.79,N,018250,1000,264 억,,1206925,N,N,22,N,00,N
20241209,140323,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12450,-570,5,-4.38,450895600,35821,60.21,13010,13010,12410,16920,9120,13020,12586.25,4.57,0,-6814,14020,13520,13200,12700,12380,13360,12540,264,3900,1000,9370,10,1,26409935,3288,6.74,0.82,12,0.14,1846.00,15265.00,26650,20240531,-53.28,12410,20241209,0.32,26650,-53.28,20240531,12410,0.32,20241209,26650,-53.28,20240531,12410,0.32,20241209,0.79,N,018250,1000,264 억,,1206925,N,N,22,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 160324 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13240 870 2 7.03 680854090 52320 119.56 12120 13280 12120 16080 8660 12370 13013.88 4.53 0 15270 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3497 7.17 0.87 12 0.20 1846.00 15265.00 26650 20240531 -50.32 12120 20241210 9.24 26650 -50.32 20240531 12120 9.24 20241210 26650 -50.32 20240531 12120 9.24 20241210 0.77 N 018250 1000 264 억 1196514 N N 117 N 00 N
3 20241210 150324 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13240 870 2 7.03 660046280 50746 115.97 12120 13280 12120 16080 8660 12370 13007.87 4.53 0 15115 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3497 7.17 0.87 12 0.19 1846.00 15265.00 26650 20240531 -50.32 12120 20241210 9.24 26650 -50.32 20240531 12120 9.24 20241210 26650 -50.32 20240531 12120 9.24 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
4 20241210 140324 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13100 730 2 5.90 580593040 44721 102.20 12120 13200 12120 16080 8660 12370 12983.66 4.53 0 14640 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3460 7.10 0.86 12 0.17 1846.00 15265.00 26650 20240531 -50.84 12120 20241210 8.09 26650 -50.84 20240531 12120 8.09 20241210 26650 -50.84 20240531 12120 8.09 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
5 20241210 130322 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13100 730 2 5.90 536628240 41355 94.51 12120 13200 12120 16080 8660 12370 12977.31 4.53 0 13553 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3460 7.10 0.86 12 0.16 1846.00 15265.00 26650 20240531 -50.84 12120 20241210 8.09 26650 -50.84 20240531 12120 8.09 20241210 26650 -50.84 20240531 12120 8.09 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
6 20241210 120322 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13100 730 2 5.90 510869090 39388 90.01 12120 13200 12120 16080 8660 12370 12971.39 4.53 0 12863 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3460 7.10 0.86 12 0.15 1846.00 15265.00 26650 20240531 -50.84 12120 20241210 8.09 26650 -50.84 20240531 12120 8.09 20241210 26650 -50.84 20240531 12120 8.09 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
7 20241210 110323 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13010 640 2 5.17 477556210 36848 84.21 12120 13200 12120 16080 8660 12370 12961.45 4.53 0 13121 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3436 7.05 0.85 12 0.14 1846.00 15265.00 26650 20240531 -51.18 12120 20241210 7.34 26650 -51.18 20240531 12120 7.34 20241210 26650 -51.18 20240531 12120 7.34 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
8 20241210 100323 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13020 650 2 5.25 408372470 31573 72.15 12120 13200 12120 16080 8660 12370 12935.66 4.53 0 11259 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3439 7.05 0.85 12 0.12 1846.00 15265.00 26650 20240531 -51.14 12120 20241210 7.43 26650 -51.14 20240531 12120 7.43 20241210 26650 -51.14 20240531 12120 7.43 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
9 20241210 090325 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12690 320 2 2.59 38165470 3097 7.08 12120 12710 12120 16080 8660 12370 12322.13 4.53 0 1013 13236 12802 12576 12142 11916 12690 12030 264 3710 1000 8900 10 1 26409935 3351 6.87 0.83 12 0.01 1846.00 15265.00 26650 20240531 -52.38 12120 20241210 4.70 26650 -52.38 20240531 12120 4.70 20241210 26650 -52.38 20240531 12120 4.70 20241210 0.77 N 018250 1000 264 억 1196514 N N 37 N 00 N
10 20241209 160321 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12370 -650 5 -4.99 543305190 43280 72.75 13010 13010 12350 16920 9120 13020 12554.61 4.57 0 -8308 14020 13520 13200 12700 12380 13360 12540 264 3900 1000 9370 10 1 26409935 3267 6.70 0.81 12 0.16 1846.00 15265.00 26650 20240531 -53.58 12350 20241209 0.16 26650 -53.58 20240531 12350 0.16 20241209 26650 -53.58 20240531 12350 0.16 20241209 0.79 N 018250 1000 264 억 1206925 N N 37 N 00 N
11 20241209 150324 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12370 -650 5 -4.99 506387820 40296 67.73 13010 13010 12350 16920 9120 13020 12565.57 4.57 0 -7682 14020 13520 13200 12700 12380 13360 12540 264 3900 1000 9370 10 1 26409935 3267 6.70 0.81 12 0.15 1846.00 15265.00 26650 20240531 -53.58 12350 20241209 0.16 26650 -53.58 20240531 12350 0.16 20241209 26650 -53.58 20240531 12350 0.16 20241209 0.79 N 018250 1000 264 억 1206925 N N 22 N 00 N
12 20241209 140323 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12450 -570 5 -4.38 450895600 35821 60.21 13010 13010 12410 16920 9120 13020 12586.25 4.57 0 -6814 14020 13520 13200 12700 12380 13360 12540 264 3900 1000 9370 10 1 26409935 3288 6.74 0.82 12 0.14 1846.00 15265.00 26650 20240531 -53.28 12410 20241209 0.32 26650 -53.28 20240531 12410 0.32 20241209 26650 -53.28 20240531 12410 0.32 20241209 0.79 N 018250 1000 264 억 1206925 N N 22 N 00 N