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
025860/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
20241210,160349,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6200,210,2,3.51,775945990,127311,38.47,5960,6200,5960,7780,4200,5990,6094.22,3.55,0,32373,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3080,25.73,0.59,12,0.26,241.00,10424.00,8580,20231208,-27.74,5960,20241210,4.03,7750,-20.00,20240118,5960,4.03,20241210,7850,-21.02,20231211,5960,4.03,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,2,N,00,N
20241210,150348,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6160,170,2,2.84,678556220,111562,33.71,5960,6170,5960,7780,4200,5990,6082.32,3.55,0,31641,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3060,25.56,0.59,12,0.22,241.00,10424.00,8580,20231208,-28.21,5960,20241210,3.36,7750,-20.52,20240118,5960,3.36,20241210,7850,-21.53,20231211,5960,3.36,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,140348,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6110,120,2,2.00,597010140,98267,29.69,5960,6170,5960,7780,4200,5990,6075.39,3.55,0,27987,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3035,25.35,0.59,12,0.20,241.00,10424.00,8580,20231208,-28.79,5960,20241210,2.52,7750,-21.16,20240118,5960,2.52,20241210,7850,-22.17,20231211,5960,2.52,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,130347,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6140,150,2,2.50,567591820,93461,28.24,5960,6170,5960,7780,4200,5990,6073.03,3.55,0,25212,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3050,25.48,0.59,12,0.19,241.00,10424.00,8580,20231208,-28.44,5960,20241210,3.02,7750,-20.77,20240118,5960,3.02,20241210,7850,-21.78,20231211,5960,3.02,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,120347,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6140,150,2,2.50,489710930,80718,24.39,5960,6170,5960,7780,4200,5990,6066.94,3.55,0,23167,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3050,25.48,0.59,12,0.16,241.00,10424.00,8580,20231208,-28.44,5960,20241210,3.02,7750,-20.77,20240118,5960,3.02,20241210,7850,-21.78,20231211,5960,3.02,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,110347,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6140,150,2,2.50,443688270,73230,22.13,5960,6140,5960,7780,4200,5990,6058.83,3.55,0,21764,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3050,25.48,0.59,12,0.15,241.00,10424.00,8580,20231208,-28.44,5960,20241210,3.02,7750,-20.77,20240118,5960,3.02,20241210,7850,-21.78,20231211,5960,3.02,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,100347,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6110,120,2,2.00,349116340,57796,17.46,5960,6130,5960,7780,4200,5990,6040.49,3.55,0,17591,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3035,25.35,0.59,12,0.12,241.00,10424.00,8580,20231208,-28.79,5960,20241210,2.52,7750,-21.16,20240118,5960,2.52,20241210,7850,-22.17,20231211,5960,2.52,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241210,090350,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6060,70,2,1.17,107354720,17977,5.43,5960,6060,5960,7780,4200,5990,5971.78,3.55,0,4552,6610,6300,6140,5830,5670,6220,5750,497,1790,1000,4550,10,1,49678843,3011,25.15,0.58,12,0.04,241.00,10424.00,8580,20231208,-29.37,5960,20241210,1.68,7750,-21.81,20240118,5960,1.68,20241210,7850,-22.80,20231211,5960,1.68,20241210,0.95,N,025860,1000,496 억,,1761469,N,N,0,N,00,N
20241209,160346,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5990,-70,5,-1.16,2030315240,329324,215.24,6280,6450,5980,7870,4250,6060,6165.44,3.61,0,-28630,6313,6186,6093,5966,5873,6140,5920,497,1810,1000,4600,10,1,49678843,2976,24.85,0.57,12,0.66,241.00,10424.00,8580,20231208,-30.19,5980,20241209,0.17,7750,-22.71,20240118,5980,0.17,20241209,7850,-23.69,20231211,5980,0.17,20241209,1.00,N,025860,1000,496 억,,1793115,N,N,0,N,00,N
20241209,150348,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5990,-70,5,-1.16,1979227990,320790,209.66,6280,6450,5980,7870,4250,6060,6170.21,3.61,0,-28594,6313,6186,6093,5966,5873,6140,5920,497,1810,1000,4600,10,1,49678843,2976,24.85,0.57,12,0.65,241.00,10424.00,8580,20231208,-30.19,5980,20241209,0.17,7750,-22.71,20240118,5980,0.17,20241209,7850,-23.69,20231211,5980,0.17,20241209,1.00,N,025860,1000,496 억,,1793115,N,N,0,N,00,N
20241209,140347,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6060,0,3,0.00,1815963050,293630,191.91,6280,6450,5980,7870,4250,6060,6184.97,3.61,0,-27036,6313,6186,6093,5966,5873,6140,5920,497,1810,1000,4600,10,1,49678843,3011,25.15,0.58,12,0.59,241.00,10424.00,8580,20231208,-29.37,5980,20241209,1.34,7750,-21.81,20240118,5980,1.34,20241209,7850,-22.80,20231211,5980,1.34,20241209,1.00,N,025860,1000,496 억,,1793115,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 160349 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6200 210 2 3.51 775945990 127311 38.47 5960 6200 5960 7780 4200 5990 6094.22 3.55 0 32373 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3080 25.73 0.59 12 0.26 241.00 10424.00 8580 20231208 -27.74 5960 20241210 4.03 7750 -20.00 20240118 5960 4.03 20241210 7850 -21.02 20231211 5960 4.03 20241210 0.95 N 025860 1000 496 억 1761469 N N 2 N 00 N
3 20241210 150348 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6160 170 2 2.84 678556220 111562 33.71 5960 6170 5960 7780 4200 5990 6082.32 3.55 0 31641 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3060 25.56 0.59 12 0.22 241.00 10424.00 8580 20231208 -28.21 5960 20241210 3.36 7750 -20.52 20240118 5960 3.36 20241210 7850 -21.53 20231211 5960 3.36 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
4 20241210 140348 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6110 120 2 2.00 597010140 98267 29.69 5960 6170 5960 7780 4200 5990 6075.39 3.55 0 27987 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3035 25.35 0.59 12 0.20 241.00 10424.00 8580 20231208 -28.79 5960 20241210 2.52 7750 -21.16 20240118 5960 2.52 20241210 7850 -22.17 20231211 5960 2.52 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
5 20241210 130347 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6140 150 2 2.50 567591820 93461 28.24 5960 6170 5960 7780 4200 5990 6073.03 3.55 0 25212 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3050 25.48 0.59 12 0.19 241.00 10424.00 8580 20231208 -28.44 5960 20241210 3.02 7750 -20.77 20240118 5960 3.02 20241210 7850 -21.78 20231211 5960 3.02 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
6 20241210 120347 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6140 150 2 2.50 489710930 80718 24.39 5960 6170 5960 7780 4200 5990 6066.94 3.55 0 23167 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3050 25.48 0.59 12 0.16 241.00 10424.00 8580 20231208 -28.44 5960 20241210 3.02 7750 -20.77 20240118 5960 3.02 20241210 7850 -21.78 20231211 5960 3.02 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
7 20241210 110347 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6140 150 2 2.50 443688270 73230 22.13 5960 6140 5960 7780 4200 5990 6058.83 3.55 0 21764 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3050 25.48 0.59 12 0.15 241.00 10424.00 8580 20231208 -28.44 5960 20241210 3.02 7750 -20.77 20240118 5960 3.02 20241210 7850 -21.78 20231211 5960 3.02 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
8 20241210 100347 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6110 120 2 2.00 349116340 57796 17.46 5960 6130 5960 7780 4200 5990 6040.49 3.55 0 17591 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3035 25.35 0.59 12 0.12 241.00 10424.00 8580 20231208 -28.79 5960 20241210 2.52 7750 -21.16 20240118 5960 2.52 20241210 7850 -22.17 20231211 5960 2.52 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
9 20241210 090350 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6060 70 2 1.17 107354720 17977 5.43 5960 6060 5960 7780 4200 5990 5971.78 3.55 0 4552 6610 6300 6140 5830 5670 6220 5750 497 1790 1000 4550 10 1 49678843 3011 25.15 0.58 12 0.04 241.00 10424.00 8580 20231208 -29.37 5960 20241210 1.68 7750 -21.81 20240118 5960 1.68 20241210 7850 -22.80 20231211 5960 1.68 20241210 0.95 N 025860 1000 496 억 1761469 N N 0 N 00 N
10 20241209 160346 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5990 -70 5 -1.16 2030315240 329324 215.24 6280 6450 5980 7870 4250 6060 6165.44 3.61 0 -28630 6313 6186 6093 5966 5873 6140 5920 497 1810 1000 4600 10 1 49678843 2976 24.85 0.57 12 0.66 241.00 10424.00 8580 20231208 -30.19 5980 20241209 0.17 7750 -22.71 20240118 5980 0.17 20241209 7850 -23.69 20231211 5980 0.17 20241209 1.00 N 025860 1000 496 억 1793115 N N 0 N 00 N
11 20241209 150348 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5990 -70 5 -1.16 1979227990 320790 209.66 6280 6450 5980 7870 4250 6060 6170.21 3.61 0 -28594 6313 6186 6093 5966 5873 6140 5920 497 1810 1000 4600 10 1 49678843 2976 24.85 0.57 12 0.65 241.00 10424.00 8580 20231208 -30.19 5980 20241209 0.17 7750 -22.71 20240118 5980 0.17 20241209 7850 -23.69 20231211 5980 0.17 20241209 1.00 N 025860 1000 496 억 1793115 N N 0 N 00 N
12 20241209 140347 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6060 0 3 0.00 1815963050 293630 191.91 6280 6450 5980 7870 4250 6060 6184.97 3.61 0 -27036 6313 6186 6093 5966 5873 6140 5920 497 1810 1000 4600 10 1 49678843 3011 25.15 0.58 12 0.59 241.00 10424.00 8580 20231208 -29.37 5980 20241209 1.34 7750 -21.81 20240118 5980 1.34 20241209 7850 -22.80 20231211 5980 1.34 20241209 1.00 N 025860 1000 496 억 1793115 N N 0 N 00 N