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
055490/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
20241210,160534,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12690,840,2,7.09,169159630,13680,52.52,11850,12780,11750,15400,8300,11850,12364.80,3.90,0,7942,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,605,7.43,0.40,12,0.29,1708.00,32047.00,36350,20240617,-65.09,11750,20241210,8.00,36350,-65.09,20240617,11750,8.00,20241210,36350,-65.09,20240617,11750,8.00,20241210,2.94,N,055490,500,37 억,,186191,N,N,2,N,00,N
20241210,150536,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12690,840,2,7.09,151647890,12297,47.21,11850,12780,11750,15400,8300,11850,12332.10,3.90,0,7259,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,605,7.43,0.40,12,0.26,1708.00,32047.00,36350,20240617,-65.09,11750,20241210,8.00,36350,-65.09,20240617,11750,8.00,20241210,36350,-65.09,20240617,11750,8.00,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,140535,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12590,740,2,6.24,130039690,10597,40.69,11850,12690,11750,15400,8300,11850,12271.37,3.90,0,7062,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,600,7.37,0.39,12,0.22,1708.00,32047.00,36350,20240617,-65.36,11750,20241210,7.15,36350,-65.36,20240617,11750,7.15,20241210,36350,-65.36,20240617,11750,7.15,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,130534,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12540,690,2,5.82,127805570,10419,40.00,11850,12690,11750,15400,8300,11850,12266.59,3.90,0,6952,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,598,7.34,0.39,12,0.22,1708.00,32047.00,36350,20240617,-65.50,11750,20241210,6.72,36350,-65.50,20240617,11750,6.72,20241210,36350,-65.50,20240617,11750,6.72,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,120535,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12600,750,2,6.33,116829500,9545,36.65,11850,12630,11750,15400,8300,11850,12239.86,3.90,0,6723,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,601,7.38,0.39,12,0.20,1708.00,32047.00,36350,20240617,-65.34,11750,20241210,7.23,36350,-65.34,20240617,11750,7.23,20241210,36350,-65.34,20240617,11750,7.23,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,110533,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12460,610,2,5.15,90273200,7423,28.50,11850,12480,11750,15400,8300,11850,12161.28,3.90,0,4881,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,594,7.30,0.39,12,0.16,1708.00,32047.00,36350,20240617,-65.72,11750,20241210,6.04,36350,-65.72,20240617,11750,6.04,20241210,36350,-65.72,20240617,11750,6.04,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,100534,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12250,400,2,3.38,72201630,5964,22.90,11850,12360,11750,15400,8300,11850,12106.24,3.90,0,3806,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,584,7.17,0.38,12,0.13,1708.00,32047.00,36350,20240617,-66.30,11750,20241210,4.26,36350,-66.30,20240617,11750,4.26,20241210,36350,-66.30,20240617,11750,4.26,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241210,090538,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12060,210,2,1.77,17325790,1460,5.61,11850,12090,11750,15400,8300,11850,11866.98,3.90,0,256,12863,12356,12103,11596,11343,12230,11470,38,3550,500,8290,10,1,4769650,575,7.06,0.38,12,0.03,1708.00,32047.00,36350,20240617,-66.82,11750,20241210,2.64,36350,-66.82,20240617,11750,2.64,20241210,36350,-66.82,20240617,11750,2.64,20241210,2.94,N,055490,500,37 억,,186191,N,N,1,N,00,N
20241209,160532,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,11850,-1050,5,-8.14,312424180,25749,84.37,12470,12610,11850,16770,9030,12900,12134.34,3.93,0,-1570,13653,13276,12913,12536,12173,13095,12355,38,3870,500,9030,10,1,4769650,565,6.94,0.37,12,0.54,1708.00,32047.00,36350,20240617,-67.40,11850,20241209,0.00,36350,-67.40,20240617,11850,0.00,20241209,36350,-67.40,20240617,11850,0.00,20241209,2.96,N,055490,500,37 억,,187533,N,N,1,N,00,N
20241209,150535,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12000,-900,5,-6.98,291690590,24003,78.65,12470,12610,11850,16770,9030,12900,12152.26,3.93,0,-1329,13653,13276,12913,12536,12173,13095,12355,38,3870,500,9030,10,1,4769650,572,7.03,0.37,12,0.50,1708.00,32047.00,36350,20240617,-66.99,11850,20241209,1.27,36350,-66.99,20240617,11850,1.27,20241209,36350,-66.99,20240617,11850,1.27,20241209,2.96,N,055490,500,37 억,,187533,N,N,0,N,00,N
20241209,140534,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12050,-850,5,-6.59,228535000,18697,61.26,12470,12610,12000,16770,9030,12900,12223.08,3.93,0,-3392,13653,13276,12913,12536,12173,13095,12355,38,3870,500,9030,10,1,4769650,575,7.06,0.38,12,0.39,1708.00,32047.00,36350,20240617,-66.85,12000,20241209,0.42,36350,-66.85,20240617,12000,0.42,20241209,36350,-66.85,20240617,12000,0.42,20241209,2.96,N,055490,500,37 억,,187533,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 160534 57 100.00 KOSPI 신저가 화학 N N N N N 12690 840 2 7.09 169159630 13680 52.52 11850 12780 11750 15400 8300 11850 12364.80 3.90 0 7942 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 605 7.43 0.40 12 0.29 1708.00 32047.00 36350 20240617 -65.09 11750 20241210 8.00 36350 -65.09 20240617 11750 8.00 20241210 36350 -65.09 20240617 11750 8.00 20241210 2.94 N 055490 500 37 억 186191 N N 2 N 00 N
3 20241210 150536 57 100.00 KOSPI 신저가 화학 N N N N N 12690 840 2 7.09 151647890 12297 47.21 11850 12780 11750 15400 8300 11850 12332.10 3.90 0 7259 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 605 7.43 0.40 12 0.26 1708.00 32047.00 36350 20240617 -65.09 11750 20241210 8.00 36350 -65.09 20240617 11750 8.00 20241210 36350 -65.09 20240617 11750 8.00 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
4 20241210 140535 57 100.00 KOSPI 신저가 화학 N N N N N 12590 740 2 6.24 130039690 10597 40.69 11850 12690 11750 15400 8300 11850 12271.37 3.90 0 7062 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 600 7.37 0.39 12 0.22 1708.00 32047.00 36350 20240617 -65.36 11750 20241210 7.15 36350 -65.36 20240617 11750 7.15 20241210 36350 -65.36 20240617 11750 7.15 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
5 20241210 130534 57 100.00 KOSPI 신저가 화학 N N N N N 12540 690 2 5.82 127805570 10419 40.00 11850 12690 11750 15400 8300 11850 12266.59 3.90 0 6952 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 598 7.34 0.39 12 0.22 1708.00 32047.00 36350 20240617 -65.50 11750 20241210 6.72 36350 -65.50 20240617 11750 6.72 20241210 36350 -65.50 20240617 11750 6.72 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
6 20241210 120535 57 100.00 KOSPI 신저가 화학 N N N N N 12600 750 2 6.33 116829500 9545 36.65 11850 12630 11750 15400 8300 11850 12239.86 3.90 0 6723 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 601 7.38 0.39 12 0.20 1708.00 32047.00 36350 20240617 -65.34 11750 20241210 7.23 36350 -65.34 20240617 11750 7.23 20241210 36350 -65.34 20240617 11750 7.23 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
7 20241210 110533 57 100.00 KOSPI 신저가 화학 N N N N N 12460 610 2 5.15 90273200 7423 28.50 11850 12480 11750 15400 8300 11850 12161.28 3.90 0 4881 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 594 7.30 0.39 12 0.16 1708.00 32047.00 36350 20240617 -65.72 11750 20241210 6.04 36350 -65.72 20240617 11750 6.04 20241210 36350 -65.72 20240617 11750 6.04 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
8 20241210 100534 57 100.00 KOSPI 신저가 화학 N N N N N 12250 400 2 3.38 72201630 5964 22.90 11850 12360 11750 15400 8300 11850 12106.24 3.90 0 3806 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 584 7.17 0.38 12 0.13 1708.00 32047.00 36350 20240617 -66.30 11750 20241210 4.26 36350 -66.30 20240617 11750 4.26 20241210 36350 -66.30 20240617 11750 4.26 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
9 20241210 090538 57 100.00 KOSPI 신저가 화학 N N N N N 12060 210 2 1.77 17325790 1460 5.61 11850 12090 11750 15400 8300 11850 11866.98 3.90 0 256 12863 12356 12103 11596 11343 12230 11470 38 3550 500 8290 10 1 4769650 575 7.06 0.38 12 0.03 1708.00 32047.00 36350 20240617 -66.82 11750 20241210 2.64 36350 -66.82 20240617 11750 2.64 20241210 36350 -66.82 20240617 11750 2.64 20241210 2.94 N 055490 500 37 억 186191 N N 1 N 00 N
10 20241209 160532 57 100.00 KOSPI 신저가 화학 N N N N N 11850 -1050 5 -8.14 312424180 25749 84.37 12470 12610 11850 16770 9030 12900 12134.34 3.93 0 -1570 13653 13276 12913 12536 12173 13095 12355 38 3870 500 9030 10 1 4769650 565 6.94 0.37 12 0.54 1708.00 32047.00 36350 20240617 -67.40 11850 20241209 0.00 36350 -67.40 20240617 11850 0.00 20241209 36350 -67.40 20240617 11850 0.00 20241209 2.96 N 055490 500 37 억 187533 N N 1 N 00 N
11 20241209 150535 57 100.00 KOSPI 신저가 화학 N N N N N 12000 -900 5 -6.98 291690590 24003 78.65 12470 12610 11850 16770 9030 12900 12152.26 3.93 0 -1329 13653 13276 12913 12536 12173 13095 12355 38 3870 500 9030 10 1 4769650 572 7.03 0.37 12 0.50 1708.00 32047.00 36350 20240617 -66.99 11850 20241209 1.27 36350 -66.99 20240617 11850 1.27 20241209 36350 -66.99 20240617 11850 1.27 20241209 2.96 N 055490 500 37 억 187533 N N 0 N 00 N
12 20241209 140534 57 100.00 KOSPI 신저가 화학 N N N N N 12050 -850 5 -6.59 228535000 18697 61.26 12470 12610 12000 16770 9030 12900 12223.08 3.93 0 -3392 13653 13276 12913 12536 12173 13095 12355 38 3870 500 9030 10 1 4769650 575 7.06 0.38 12 0.39 1708.00 32047.00 36350 20240617 -66.85 12000 20241209 0.42 36350 -66.85 20240617 12000 0.42 20241209 36350 -66.85 20240617 12000 0.42 20241209 2.96 N 055490 500 37 억 187533 N N 0 N 00 N