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
025000/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
20241210,160346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43400,1100,2,2.60,252610100,5864,26.90,42350,43500,42350,54900,29650,42300,43078.12,18.62,0,1221,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2101,3.24,0.33,12,0.12,13404.00,132641.00,50200,20240705,-13.55,42000,20241209,3.33,50200,-13.55,20240705,42000,3.33,20241209,50200,-13.55,20240705,42000,3.33,20241209,0.04,N,025000,5000,242 억,,901329,N,N,17,N,00,N
20241210,150345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43350,1050,2,2.48,246626400,5726,26.27,42350,43500,42350,54900,29650,42300,43071.32,18.62,0,1196,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2098,3.23,0.33,12,0.12,13404.00,132641.00,50200,20240705,-13.65,42000,20241209,3.21,50200,-13.65,20240705,42000,3.21,20241209,50200,-13.65,20240705,42000,3.21,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43100,800,2,1.89,234734300,5451,25.01,42350,43500,42350,54900,29650,42300,43062.61,18.62,0,1104,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2086,3.22,0.32,12,0.11,13404.00,132641.00,50200,20240705,-14.14,42000,20241209,2.62,50200,-14.14,20240705,42000,2.62,20241209,50200,-14.14,20240705,42000,2.62,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,130344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42900,600,2,1.42,181510900,4219,19.35,42350,43400,42350,54900,29650,42300,43022.26,18.62,0,910,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2076,3.20,0.32,12,0.09,13404.00,132641.00,50200,20240705,-14.54,42000,20241209,2.14,50200,-14.54,20240705,42000,2.14,20241209,50200,-14.54,20240705,42000,2.14,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,120344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43050,750,2,1.77,148890500,3460,15.87,42350,43400,42350,54900,29650,42300,43031.94,18.62,0,741,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2084,3.21,0.32,12,0.07,13404.00,132641.00,50200,20240705,-14.24,42000,20241209,2.50,50200,-14.24,20240705,42000,2.50,20241209,50200,-14.24,20240705,42000,2.50,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,110344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43000,700,2,1.65,125040950,2906,13.33,42350,43400,42350,54900,29650,42300,43028.54,18.62,0,622,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2081,3.21,0.32,12,0.06,13404.00,132641.00,50200,20240705,-14.34,42000,20241209,2.38,50200,-14.34,20240705,42000,2.38,20241209,50200,-14.34,20240705,42000,2.38,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43050,750,2,1.77,62527600,1453,6.67,42350,43400,42350,54900,29650,42300,43033.45,18.62,0,520,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2084,3.21,0.32,12,0.03,13404.00,132641.00,50200,20240705,-14.24,42000,20241209,2.50,50200,-14.24,20240705,42000,2.50,20241209,50200,-14.24,20240705,42000,2.50,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241210,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42350,50,2,0.12,1948500,46,0.21,42350,42750,42350,54900,29650,42300,42358.70,18.62,0,2,44433,43366,42683,41616,40933,43025,41275,242,12600,5000,32140,50,1,4840000,2050,3.16,0.32,12,0.00,13404.00,132641.00,50200,20240705,-15.64,42000,20241209,0.83,50200,-15.64,20240705,42000,0.83,20241209,50200,-15.64,20240705,42000,0.83,20241209,0.04,N,025000,5000,242 억,,901329,N,N,29,N,00,N
20241209,160343,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,42300,-1550,5,-3.53,920962550,21704,178.97,43750,43750,42000,57000,30700,43850,42430.89,18.62,0,219,44783,44316,43733,43266,42683,44025,42975,242,13150,5000,33320,50,1,4840000,2047,3.16,0.32,12,0.45,13404.00,132641.00,50200,20240705,-15.74,42000,20241209,0.71,50200,-15.74,20240705,42000,0.71,20241209,50200,-15.74,20240705,42000,0.71,20241209,0.04,N,025000,5000,242 억,,901221,N,N,29,N,00,N
20241209,150345,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,42450,-1400,5,-3.19,894897550,21089,173.90,43750,43750,42000,57000,30700,43850,42432.31,18.62,0,589,44783,44316,43733,43266,42683,44025,42975,242,13150,5000,33320,50,1,4840000,2055,3.17,0.32,12,0.44,13404.00,132641.00,50200,20240705,-15.44,42000,20241209,1.07,50200,-15.44,20240705,42000,1.07,20241209,50200,-15.44,20240705,42000,1.07,20241209,0.04,N,025000,5000,242 억,,901221,N,N,2,N,00,N
20241209,140344,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,42400,-1450,5,-3.31,821138800,19352,159.58,43750,43750,42000,57000,30700,43850,42429.53,18.62,0,1555,44783,44316,43733,43266,42683,44025,42975,242,13150,5000,33320,50,1,4840000,2052,3.16,0.32,12,0.40,13404.00,132641.00,50200,20240705,-15.54,42000,20241209,0.95,50200,-15.54,20240705,42000,0.95,20241209,50200,-15.54,20240705,42000,0.95,20241209,0.04,N,025000,5000,242 억,,901221,N,N,2,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 160346 55 60.00 KOSPI 화학 N N N Y 60 N 43400 1100 2 2.60 252610100 5864 26.90 42350 43500 42350 54900 29650 42300 43078.12 18.62 0 1221 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2101 3.24 0.33 12 0.12 13404.00 132641.00 50200 20240705 -13.55 42000 20241209 3.33 50200 -13.55 20240705 42000 3.33 20241209 50200 -13.55 20240705 42000 3.33 20241209 0.04 N 025000 5000 242 억 901329 N N 17 N 00 N
3 20241210 150345 55 60.00 KOSPI 화학 N N N Y 60 N 43350 1050 2 2.48 246626400 5726 26.27 42350 43500 42350 54900 29650 42300 43071.32 18.62 0 1196 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2098 3.23 0.33 12 0.12 13404.00 132641.00 50200 20240705 -13.65 42000 20241209 3.21 50200 -13.65 20240705 42000 3.21 20241209 50200 -13.65 20240705 42000 3.21 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
4 20241210 140345 55 60.00 KOSPI 화학 N N N Y 60 N 43100 800 2 1.89 234734300 5451 25.01 42350 43500 42350 54900 29650 42300 43062.61 18.62 0 1104 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2086 3.22 0.32 12 0.11 13404.00 132641.00 50200 20240705 -14.14 42000 20241209 2.62 50200 -14.14 20240705 42000 2.62 20241209 50200 -14.14 20240705 42000 2.62 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
5 20241210 130344 55 60.00 KOSPI 화학 N N N Y 60 N 42900 600 2 1.42 181510900 4219 19.35 42350 43400 42350 54900 29650 42300 43022.26 18.62 0 910 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2076 3.20 0.32 12 0.09 13404.00 132641.00 50200 20240705 -14.54 42000 20241209 2.14 50200 -14.54 20240705 42000 2.14 20241209 50200 -14.54 20240705 42000 2.14 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
6 20241210 120344 55 60.00 KOSPI 화학 N N N Y 60 N 43050 750 2 1.77 148890500 3460 15.87 42350 43400 42350 54900 29650 42300 43031.94 18.62 0 741 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2084 3.21 0.32 12 0.07 13404.00 132641.00 50200 20240705 -14.24 42000 20241209 2.50 50200 -14.24 20240705 42000 2.50 20241209 50200 -14.24 20240705 42000 2.50 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
7 20241210 110344 55 60.00 KOSPI 화학 N N N Y 60 N 43000 700 2 1.65 125040950 2906 13.33 42350 43400 42350 54900 29650 42300 43028.54 18.62 0 622 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2081 3.21 0.32 12 0.06 13404.00 132641.00 50200 20240705 -14.34 42000 20241209 2.38 50200 -14.34 20240705 42000 2.38 20241209 50200 -14.34 20240705 42000 2.38 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
8 20241210 100344 55 60.00 KOSPI 화학 N N N Y 60 N 43050 750 2 1.77 62527600 1453 6.67 42350 43400 42350 54900 29650 42300 43033.45 18.62 0 520 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2084 3.21 0.32 12 0.03 13404.00 132641.00 50200 20240705 -14.24 42000 20241209 2.50 50200 -14.24 20240705 42000 2.50 20241209 50200 -14.24 20240705 42000 2.50 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
9 20241210 090347 55 60.00 KOSPI 화학 N N N Y 60 N 42350 50 2 0.12 1948500 46 0.21 42350 42750 42350 54900 29650 42300 42358.70 18.62 0 2 44433 43366 42683 41616 40933 43025 41275 242 12600 5000 32140 50 1 4840000 2050 3.16 0.32 12 0.00 13404.00 132641.00 50200 20240705 -15.64 42000 20241209 0.83 50200 -15.64 20240705 42000 0.83 20241209 50200 -15.64 20240705 42000 0.83 20241209 0.04 N 025000 5000 242 억 901329 N N 29 N 00 N
10 20241209 160343 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 42300 -1550 5 -3.53 920962550 21704 178.97 43750 43750 42000 57000 30700 43850 42430.89 18.62 0 219 44783 44316 43733 43266 42683 44025 42975 242 13150 5000 33320 50 1 4840000 2047 3.16 0.32 12 0.45 13404.00 132641.00 50200 20240705 -15.74 42000 20241209 0.71 50200 -15.74 20240705 42000 0.71 20241209 50200 -15.74 20240705 42000 0.71 20241209 0.04 N 025000 5000 242 억 901221 N N 29 N 00 N
11 20241209 150345 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 42450 -1400 5 -3.19 894897550 21089 173.90 43750 43750 42000 57000 30700 43850 42432.31 18.62 0 589 44783 44316 43733 43266 42683 44025 42975 242 13150 5000 33320 50 1 4840000 2055 3.17 0.32 12 0.44 13404.00 132641.00 50200 20240705 -15.44 42000 20241209 1.07 50200 -15.44 20240705 42000 1.07 20241209 50200 -15.44 20240705 42000 1.07 20241209 0.04 N 025000 5000 242 억 901221 N N 2 N 00 N
12 20241209 140344 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 42400 -1450 5 -3.31 821138800 19352 159.58 43750 43750 42000 57000 30700 43850 42429.53 18.62 0 1555 44783 44316 43733 43266 42683 44025 42975 242 13150 5000 33320 50 1 4840000 2052 3.16 0.32 12 0.40 13404.00 132641.00 50200 20240705 -15.54 42000 20241209 0.95 50200 -15.54 20240705 42000 0.95 20241209 50200 -15.54 20240705 42000 0.95 20241209 0.04 N 025000 5000 242 억 901221 N N 2 N 00 N