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
025620/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
20241210,160348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,265,2,7.02,495843940,114863,804.42,3775,4645,3775,4905,2645,3775,4316.83,0.00,0,2331,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,181,-2.60,0.45,12,2.56,-1556.00,8935.00,9950,20240516,-59.40,3700,20241209,9.19,9950,-59.40,20240516,3700,9.19,20241209,9950,-59.40,20240516,3700,9.19,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,235,2,6.23,488867355,113137,792.33,3775,4645,3775,4905,2645,3775,4321.02,0.00,0,2424,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,180,-2.58,0.45,12,2.52,-1556.00,8935.00,9950,20240516,-59.70,3700,20241209,8.38,9950,-59.70,20240516,3700,8.38,20241209,9950,-59.70,20240516,3700,8.38,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,200,2,5.30,476643760,110075,770.89,3775,4645,3775,4905,2645,3775,4330.17,0.00,0,1966,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,178,-2.55,0.44,12,2.45,-1556.00,8935.00,9950,20240516,-60.05,3700,20241209,7.43,9950,-60.05,20240516,3700,7.43,20241209,9950,-60.05,20240516,3700,7.43,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4360,585,2,15.50,407254880,93117,652.13,3775,4645,3775,4905,2645,3775,4373.58,0.00,0,299,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,196,-2.80,0.49,12,2.08,-1556.00,8935.00,9950,20240516,-56.18,3700,20241209,17.84,9950,-56.18,20240516,3700,17.84,20241209,9950,-56.18,20240516,3700,17.84,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,185,2,4.90,24703400,6374,44.64,3775,3990,3775,4905,2645,3775,3875.65,0.00,0,902,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,178,-2.54,0.44,12,0.14,-1556.00,8935.00,9950,20240516,-60.20,3700,20241209,7.03,9950,-60.20,20240516,3700,7.03,20241209,9950,-60.20,20240516,3700,7.03,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3850,75,2,1.99,11213470,2932,20.53,3775,3925,3775,4905,2645,3775,3824.51,0.00,0,761,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,173,-2.47,0.43,12,0.07,-1556.00,8935.00,9950,20240516,-61.31,3700,20241209,4.05,9950,-61.31,20240516,3700,4.05,20241209,9950,-61.31,20240516,3700,4.05,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,100,2,2.65,7778245,2044,14.31,3775,3925,3775,4905,2645,3775,3805.40,0.00,0,649,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,174,-2.49,0.43,12,0.05,-1556.00,8935.00,9950,20240516,-61.06,3700,20241209,4.73,9950,-61.06,20240516,3700,4.73,20241209,9950,-61.06,20240516,3700,4.73,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241210,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3775,0,3,0.00,3990175,1057,7.40,3775,3775,3775,4905,2645,3775,3775.00,0.00,0,598,4138,3956,3828,3646,3518,3892,3582,22,1130,500,2640,5,1,4484846,169,-2.43,0.42,12,0.02,-1556.00,8935.00,9950,20240516,-62.06,3700,20241209,2.03,9950,-62.06,20240516,3700,2.03,20241209,9950,-62.06,20240516,3700,2.03,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241209,160345,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3775,-275,5,-6.79,54964065,14278,98.15,4010,4010,3700,5260,2835,4050,3849.56,0.00,0,-384,4420,4235,4095,3910,3770,4165,3840,22,1210,500,2830,5,1,4484846,169,-2.43,0.42,12,0.32,-1556.00,8935.00,9950,20240516,-62.06,3700,20241209,2.03,9950,-62.06,20240516,3700,2.03,20241209,9950,-62.06,20240516,3700,2.03,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241209,150347,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3805,-245,5,-6.05,52660085,13668,93.96,4010,4010,3700,5260,2835,4050,3852.80,0.00,0,-388,4420,4235,4095,3910,3770,4165,3840,22,1210,500,2830,5,1,4484846,171,-2.45,0.43,12,0.30,-1556.00,8935.00,9950,20240516,-61.76,3700,20241209,2.84,9950,-61.76,20240516,3700,2.84,20241209,9950,-61.76,20240516,3700,2.84,20241209,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241209,140346,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3850,-200,5,-4.94,45844035,11881,81.67,4010,4010,3700,5260,2835,4050,3858.60,0.00,0,-434,4420,4235,4095,3910,3770,4165,3840,22,1210,500,2830,5,1,4484846,173,-2.47,0.43,12,0.26,-1556.00,8935.00,9950,20240516,-61.31,3700,20241209,4.05,9950,-61.31,20240516,3700,4.05,20241209,9950,-61.31,20240516,3700,4.05,20241209,0.00,N,025620,500,22 억,,0,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 160348 57 100.00 KOSPI 화학 N N N N N 4040 265 2 7.02 495843940 114863 804.42 3775 4645 3775 4905 2645 3775 4316.83 0.00 0 2331 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 181 -2.60 0.45 12 2.56 -1556.00 8935.00 9950 20240516 -59.40 3700 20241209 9.19 9950 -59.40 20240516 3700 9.19 20241209 9950 -59.40 20240516 3700 9.19 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
3 20241210 150347 57 100.00 KOSPI 화학 N N N N N 4010 235 2 6.23 488867355 113137 792.33 3775 4645 3775 4905 2645 3775 4321.02 0.00 0 2424 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 180 -2.58 0.45 12 2.52 -1556.00 8935.00 9950 20240516 -59.70 3700 20241209 8.38 9950 -59.70 20240516 3700 8.38 20241209 9950 -59.70 20240516 3700 8.38 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20241210 140347 57 100.00 KOSPI 화학 N N N N N 3975 200 2 5.30 476643760 110075 770.89 3775 4645 3775 4905 2645 3775 4330.17 0.00 0 1966 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 178 -2.55 0.44 12 2.45 -1556.00 8935.00 9950 20240516 -60.05 3700 20241209 7.43 9950 -60.05 20240516 3700 7.43 20241209 9950 -60.05 20240516 3700 7.43 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20241210 130346 57 100.00 KOSPI 화학 N N N N N 4360 585 2 15.50 407254880 93117 652.13 3775 4645 3775 4905 2645 3775 4373.58 0.00 0 299 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 196 -2.80 0.49 12 2.08 -1556.00 8935.00 9950 20240516 -56.18 3700 20241209 17.84 9950 -56.18 20240516 3700 17.84 20241209 9950 -56.18 20240516 3700 17.84 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20241210 120346 57 100.00 KOSPI 화학 N N N N N 3960 185 2 4.90 24703400 6374 44.64 3775 3990 3775 4905 2645 3775 3875.65 0.00 0 902 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 178 -2.54 0.44 12 0.14 -1556.00 8935.00 9950 20240516 -60.20 3700 20241209 7.03 9950 -60.20 20240516 3700 7.03 20241209 9950 -60.20 20240516 3700 7.03 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20241210 110346 57 100.00 KOSPI 화학 N N N N N 3850 75 2 1.99 11213470 2932 20.53 3775 3925 3775 4905 2645 3775 3824.51 0.00 0 761 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 173 -2.47 0.43 12 0.07 -1556.00 8935.00 9950 20240516 -61.31 3700 20241209 4.05 9950 -61.31 20240516 3700 4.05 20241209 9950 -61.31 20240516 3700 4.05 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20241210 100346 57 100.00 KOSPI 화학 N N N N N 3875 100 2 2.65 7778245 2044 14.31 3775 3925 3775 4905 2645 3775 3805.40 0.00 0 649 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 174 -2.49 0.43 12 0.05 -1556.00 8935.00 9950 20240516 -61.06 3700 20241209 4.73 9950 -61.06 20240516 3700 4.73 20241209 9950 -61.06 20240516 3700 4.73 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20241210 090349 57 100.00 KOSPI 화학 N N N N N 3775 0 3 0.00 3990175 1057 7.40 3775 3775 3775 4905 2645 3775 3775.00 0.00 0 598 4138 3956 3828 3646 3518 3892 3582 22 1130 500 2640 5 1 4484846 169 -2.43 0.42 12 0.02 -1556.00 8935.00 9950 20240516 -62.06 3700 20241209 2.03 9950 -62.06 20240516 3700 2.03 20241209 9950 -62.06 20240516 3700 2.03 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20241209 160345 57 100.00 KOSPI 신저가 화학 N N N N N 3775 -275 5 -6.79 54964065 14278 98.15 4010 4010 3700 5260 2835 4050 3849.56 0.00 0 -384 4420 4235 4095 3910 3770 4165 3840 22 1210 500 2830 5 1 4484846 169 -2.43 0.42 12 0.32 -1556.00 8935.00 9950 20240516 -62.06 3700 20241209 2.03 9950 -62.06 20240516 3700 2.03 20241209 9950 -62.06 20240516 3700 2.03 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20241209 150347 57 100.00 KOSPI 신저가 화학 N N N N N 3805 -245 5 -6.05 52660085 13668 93.96 4010 4010 3700 5260 2835 4050 3852.80 0.00 0 -388 4420 4235 4095 3910 3770 4165 3840 22 1210 500 2830 5 1 4484846 171 -2.45 0.43 12 0.30 -1556.00 8935.00 9950 20240516 -61.76 3700 20241209 2.84 9950 -61.76 20240516 3700 2.84 20241209 9950 -61.76 20240516 3700 2.84 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20241209 140346 57 100.00 KOSPI 신저가 화학 N N N N N 3850 -200 5 -4.94 45844035 11881 81.67 4010 4010 3700 5260 2835 4050 3858.60 0.00 0 -434 4420 4235 4095 3910 3770 4165 3840 22 1210 500 2830 5 1 4484846 173 -2.47 0.43 12 0.26 -1556.00 8935.00 9950 20240516 -61.31 3700 20241209 4.05 9950 -61.31 20240516 3700 4.05 20241209 9950 -61.31 20240516 3700 4.05 20241209 0.00 N 025620 500 22 억 0 N N 0 N 00 N