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
081000/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
20241210,160638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10290,590,2,6.08,269667260,26597,50.61,9700,10290,9700,12610,6790,9700,10138.88,1.41,0,14999,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1461,14.62,0.36,12,0.19,704.00,28448.00,21000,20240604,-51.00,9700,20241210,6.08,21000,-51.00,20240604,9700,6.08,20241210,21000,-51.00,20240604,9700,6.08,20241210,1.16,N,081000,1000,142 억,,199850,N,N,1,N,00,N
20241210,150640,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10280,580,2,5.98,258983910,25558,48.63,9700,10290,9700,12610,6790,9700,10133.18,1.41,0,14275,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1460,14.60,0.36,12,0.18,704.00,28448.00,21000,20240604,-51.05,9700,20241210,5.98,21000,-51.05,20240604,9700,5.98,20241210,21000,-51.05,20240604,9700,5.98,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,140640,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10280,580,2,5.98,234993620,23220,44.18,9700,10290,9700,12610,6790,9700,10120.31,1.41,0,12677,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1460,14.60,0.36,12,0.16,704.00,28448.00,21000,20240604,-51.05,9700,20241210,5.98,21000,-51.05,20240604,9700,5.98,20241210,21000,-51.05,20240604,9700,5.98,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,130639,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10260,560,2,5.77,214963430,21270,40.47,9700,10290,9700,12610,6790,9700,10106.41,1.41,0,12939,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1457,14.57,0.36,12,0.15,704.00,28448.00,21000,20240604,-51.14,9700,20241210,5.77,21000,-51.14,20240604,9700,5.77,20241210,21000,-51.14,20240604,9700,5.77,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,120639,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10280,580,2,5.98,205360430,20332,38.69,9700,10280,9700,12610,6790,9700,10100.36,1.41,0,12438,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1460,14.60,0.36,12,0.14,704.00,28448.00,21000,20240604,-51.05,9700,20241210,5.98,21000,-51.05,20240604,9700,5.98,20241210,21000,-51.05,20240604,9700,5.98,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,110638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10190,490,2,5.05,170862950,16956,32.26,9700,10230,9700,12610,6790,9700,10076.84,1.41,0,10994,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1447,14.47,0.36,12,0.12,704.00,28448.00,21000,20240604,-51.48,9700,20241210,5.05,21000,-51.48,20240604,9700,5.05,20241210,21000,-51.48,20240604,9700,5.05,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,100639,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10080,380,2,3.92,121690540,12113,23.05,9700,10230,9700,12610,6790,9700,10046.28,1.41,0,8132,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1432,14.32,0.35,12,0.09,704.00,28448.00,21000,20240604,-52.00,9700,20241210,3.92,21000,-52.00,20240604,9700,3.92,20241210,21000,-52.00,20240604,9700,3.92,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241210,090643,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9920,220,2,2.27,7525020,768,1.46,9700,9920,9700,12610,6790,9700,9798.20,1.41,0,11,10366,10032,9866,9532,9366,9950,9450,142,2910,1000,7170,10,1,14202975,1409,14.09,0.35,12,0.01,704.00,28448.00,21000,20240604,-52.76,9700,20241210,2.27,21000,-52.76,20240604,9700,2.27,20241210,21000,-52.76,20240604,9700,2.27,20241210,1.16,N,081000,1000,142 억,,199850,N,N,8,N,00,N
20241209,160637,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9700,-700,5,-6.73,517204180,52475,130.43,10200,10200,9700,13520,7280,10400,9857.12,1.43,0,-3388,11000,10700,10450,10150,9900,10575,10025,142,3120,1000,7690,10,1,14202975,1378,13.78,0.34,12,0.37,704.00,28448.00,21000,20240604,-53.81,9700,20241209,0.00,21000,-53.81,20240604,9700,0.00,20241209,21000,-53.81,20240604,9700,0.00,20241209,1.16,N,081000,1000,142 억,,203334,N,N,8,N,00,N
20241209,150638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9790,-610,5,-5.87,459126980,46520,115.63,10200,10200,9740,13520,7280,10400,9869.45,1.43,0,-2619,11000,10700,10450,10150,9900,10575,10025,142,3120,1000,7690,10,1,14202975,1390,13.91,0.34,12,0.33,704.00,28448.00,21000,20240604,-53.38,9740,20241209,0.51,21000,-53.38,20240604,9740,0.51,20241209,21000,-53.38,20240604,9740,0.51,20241209,1.16,N,081000,1000,142 억,,203334,N,N,9,N,00,N
20241209,140638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9800,-600,5,-5.77,410461990,41539,103.25,10200,10200,9750,13520,7280,10400,9881.36,1.43,0,-2693,11000,10700,10450,10150,9900,10575,10025,142,3120,1000,7690,10,1,14202975,1392,13.92,0.34,12,0.29,704.00,28448.00,21000,20240604,-53.33,9750,20241209,0.51,21000,-53.33,20240604,9750,0.51,20241209,21000,-53.33,20240604,9750,0.51,20241209,1.16,N,081000,1000,142 억,,203334,N,N,9,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 160638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10290 590 2 6.08 269667260 26597 50.61 9700 10290 9700 12610 6790 9700 10138.88 1.41 0 14999 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1461 14.62 0.36 12 0.19 704.00 28448.00 21000 20240604 -51.00 9700 20241210 6.08 21000 -51.00 20240604 9700 6.08 20241210 21000 -51.00 20240604 9700 6.08 20241210 1.16 N 081000 1000 142 억 199850 N N 1 N 00 N
3 20241210 150640 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10280 580 2 5.98 258983910 25558 48.63 9700 10290 9700 12610 6790 9700 10133.18 1.41 0 14275 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1460 14.60 0.36 12 0.18 704.00 28448.00 21000 20240604 -51.05 9700 20241210 5.98 21000 -51.05 20240604 9700 5.98 20241210 21000 -51.05 20240604 9700 5.98 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
4 20241210 140640 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10280 580 2 5.98 234993620 23220 44.18 9700 10290 9700 12610 6790 9700 10120.31 1.41 0 12677 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1460 14.60 0.36 12 0.16 704.00 28448.00 21000 20240604 -51.05 9700 20241210 5.98 21000 -51.05 20240604 9700 5.98 20241210 21000 -51.05 20240604 9700 5.98 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
5 20241210 130639 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10260 560 2 5.77 214963430 21270 40.47 9700 10290 9700 12610 6790 9700 10106.41 1.41 0 12939 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1457 14.57 0.36 12 0.15 704.00 28448.00 21000 20240604 -51.14 9700 20241210 5.77 21000 -51.14 20240604 9700 5.77 20241210 21000 -51.14 20240604 9700 5.77 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
6 20241210 120639 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10280 580 2 5.98 205360430 20332 38.69 9700 10280 9700 12610 6790 9700 10100.36 1.41 0 12438 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1460 14.60 0.36 12 0.14 704.00 28448.00 21000 20240604 -51.05 9700 20241210 5.98 21000 -51.05 20240604 9700 5.98 20241210 21000 -51.05 20240604 9700 5.98 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
7 20241210 110638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10190 490 2 5.05 170862950 16956 32.26 9700 10230 9700 12610 6790 9700 10076.84 1.41 0 10994 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1447 14.47 0.36 12 0.12 704.00 28448.00 21000 20240604 -51.48 9700 20241210 5.05 21000 -51.48 20240604 9700 5.05 20241210 21000 -51.48 20240604 9700 5.05 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
8 20241210 100639 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10080 380 2 3.92 121690540 12113 23.05 9700 10230 9700 12610 6790 9700 10046.28 1.41 0 8132 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1432 14.32 0.35 12 0.09 704.00 28448.00 21000 20240604 -52.00 9700 20241210 3.92 21000 -52.00 20240604 9700 3.92 20241210 21000 -52.00 20240604 9700 3.92 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
9 20241210 090643 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9920 220 2 2.27 7525020 768 1.46 9700 9920 9700 12610 6790 9700 9798.20 1.41 0 11 10366 10032 9866 9532 9366 9950 9450 142 2910 1000 7170 10 1 14202975 1409 14.09 0.35 12 0.01 704.00 28448.00 21000 20240604 -52.76 9700 20241210 2.27 21000 -52.76 20240604 9700 2.27 20241210 21000 -52.76 20240604 9700 2.27 20241210 1.16 N 081000 1000 142 억 199850 N N 8 N 00 N
10 20241209 160637 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9700 -700 5 -6.73 517204180 52475 130.43 10200 10200 9700 13520 7280 10400 9857.12 1.43 0 -3388 11000 10700 10450 10150 9900 10575 10025 142 3120 1000 7690 10 1 14202975 1378 13.78 0.34 12 0.37 704.00 28448.00 21000 20240604 -53.81 9700 20241209 0.00 21000 -53.81 20240604 9700 0.00 20241209 21000 -53.81 20240604 9700 0.00 20241209 1.16 N 081000 1000 142 억 203334 N N 8 N 00 N
11 20241209 150638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9790 -610 5 -5.87 459126980 46520 115.63 10200 10200 9740 13520 7280 10400 9869.45 1.43 0 -2619 11000 10700 10450 10150 9900 10575 10025 142 3120 1000 7690 10 1 14202975 1390 13.91 0.34 12 0.33 704.00 28448.00 21000 20240604 -53.38 9740 20241209 0.51 21000 -53.38 20240604 9740 0.51 20241209 21000 -53.38 20240604 9740 0.51 20241209 1.16 N 081000 1000 142 억 203334 N N 9 N 00 N
12 20241209 140638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9800 -600 5 -5.77 410461990 41539 103.25 10200 10200 9750 13520 7280 10400 9881.36 1.43 0 -2693 11000 10700 10450 10150 9900 10575 10025 142 3120 1000 7690 10 1 14202975 1392 13.92 0.34 12 0.29 704.00 28448.00 21000 20240604 -53.33 9750 20241209 0.51 21000 -53.33 20240604 9750 0.51 20241209 21000 -53.33 20240604 9750 0.51 20241209 1.16 N 081000 1000 142 억 203334 N N 9 N 00 N