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
083420/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
20241210,160642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4530,255,2,5.96,304799710,68636,78.75,4210,4580,4210,5550,2995,4275,4440.55,1.05,0,26827,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1087,32.36,0.88,12,0.29,140.00,5130.00,9490,20240319,-52.27,4210,20241210,7.60,9490,-52.27,20240319,4210,7.60,20241210,9490,-52.27,20240319,4210,7.60,20241210,2.40,N,083420,500,120 억,,251380,N,N,1,N,00,N
20241210,150643,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4560,285,2,6.67,289174495,65195,74.80,4210,4580,4210,5550,2995,4275,4435.53,1.05,0,24513,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1094,32.57,0.89,12,0.27,140.00,5130.00,9490,20240319,-51.95,4210,20241210,8.31,9490,-51.95,20240319,4210,8.31,20241210,9490,-51.95,20240319,4210,8.31,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,140643,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4550,275,2,6.43,272427945,61517,70.58,4210,4580,4210,5550,2995,4275,4428.50,1.05,0,23246,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1092,32.50,0.89,12,0.26,140.00,5130.00,9490,20240319,-52.05,4210,20241210,8.08,9490,-52.05,20240319,4210,8.08,20241210,9490,-52.05,20240319,4210,8.08,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,130642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4550,275,2,6.43,264425345,59761,68.57,4210,4580,4210,5550,2995,4275,4424.71,1.05,0,22148,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1092,32.50,0.89,12,0.25,140.00,5130.00,9490,20240319,-52.05,4210,20241210,8.08,9490,-52.05,20240319,4210,8.08,20241210,9490,-52.05,20240319,4210,8.08,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,120642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4520,245,2,5.73,234113840,53079,60.90,4210,4540,4210,5550,2995,4275,4410.67,1.05,0,19921,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1085,32.29,0.88,12,0.22,140.00,5130.00,9490,20240319,-52.37,4210,20241210,7.36,9490,-52.37,20240319,4210,7.36,20241210,9490,-52.37,20240319,4210,7.36,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,110642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4535,260,2,6.08,222405905,50488,57.93,4210,4540,4210,5550,2995,4275,4405.12,1.05,0,18042,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1088,32.39,0.88,12,0.21,140.00,5130.00,9490,20240319,-52.21,4210,20241210,7.72,9490,-52.21,20240319,4210,7.72,20241210,9490,-52.21,20240319,4210,7.72,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,100642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4485,210,2,4.91,116904775,26907,30.87,4210,4510,4210,5550,2995,4275,4344.77,1.05,0,9069,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1076,32.04,0.87,12,0.11,140.00,5130.00,9490,20240319,-52.74,4210,20241210,6.53,9490,-52.74,20240319,4210,6.53,20241210,9490,-52.74,20240319,4210,6.53,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241210,090646,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4345,70,2,1.64,56478390,13308,15.27,4210,4400,4210,5550,2995,4275,4243.94,1.05,0,6415,4698,4486,4368,4156,4038,4427,4097,120,1275,500,2900,5,1,24000000,1043,31.04,0.85,12,0.06,140.00,5130.00,9490,20240319,-54.21,4210,20241210,3.21,9490,-54.21,20240319,4210,3.21,20241210,9490,-54.21,20240319,4210,3.21,20241210,2.40,N,083420,500,120 억,,251380,N,N,0,N,00,N
20241209,160640,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4275,-325,5,-7.07,373790725,86853,182.89,4440,4580,4250,5980,3220,4600,4303.74,1.01,0,8007,4943,4771,4558,4386,4173,4665,4280,120,1380,500,3120,5,1,24000000,1026,30.54,0.83,12,0.36,140.00,5130.00,9490,20240319,-54.95,4250,20241209,0.59,9490,-54.95,20240319,4250,0.59,20241209,9490,-54.95,20240319,4250,0.59,20241209,2.42,N,083420,500,120 억,,241785,N,N,0,N,00,N
20241209,150642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4260,-340,5,-7.39,362436020,84191,177.29,4440,4580,4250,5980,3220,4600,4304.93,1.01,0,8170,4943,4771,4558,4386,4173,4665,4280,120,1380,500,3120,5,1,24000000,1022,30.43,0.83,12,0.35,140.00,5130.00,9490,20240319,-55.11,4250,20241209,0.24,9490,-55.11,20240319,4250,0.24,20241209,9490,-55.11,20240319,4250,0.24,20241209,2.42,N,083420,500,120 억,,241785,N,N,0,N,00,N
20241209,140642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4260,-340,5,-7.39,258970005,59944,126.23,4440,4580,4255,5980,3220,4600,4320.20,1.01,0,596,4943,4771,4558,4386,4173,4665,4280,120,1380,500,3120,5,1,24000000,1022,30.43,0.83,12,0.25,140.00,5130.00,9490,20240319,-55.11,4255,20241209,0.12,9490,-55.11,20240319,4255,0.12,20241209,9490,-55.11,20240319,4255,0.12,20241209,2.42,N,083420,500,120 억,,241785,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 160642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4530 255 2 5.96 304799710 68636 78.75 4210 4580 4210 5550 2995 4275 4440.55 1.05 0 26827 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1087 32.36 0.88 12 0.29 140.00 5130.00 9490 20240319 -52.27 4210 20241210 7.60 9490 -52.27 20240319 4210 7.60 20241210 9490 -52.27 20240319 4210 7.60 20241210 2.40 N 083420 500 120 억 251380 N N 1 N 00 N
3 20241210 150643 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4560 285 2 6.67 289174495 65195 74.80 4210 4580 4210 5550 2995 4275 4435.53 1.05 0 24513 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1094 32.57 0.89 12 0.27 140.00 5130.00 9490 20240319 -51.95 4210 20241210 8.31 9490 -51.95 20240319 4210 8.31 20241210 9490 -51.95 20240319 4210 8.31 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
4 20241210 140643 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4550 275 2 6.43 272427945 61517 70.58 4210 4580 4210 5550 2995 4275 4428.50 1.05 0 23246 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1092 32.50 0.89 12 0.26 140.00 5130.00 9490 20240319 -52.05 4210 20241210 8.08 9490 -52.05 20240319 4210 8.08 20241210 9490 -52.05 20240319 4210 8.08 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
5 20241210 130642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4550 275 2 6.43 264425345 59761 68.57 4210 4580 4210 5550 2995 4275 4424.71 1.05 0 22148 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1092 32.50 0.89 12 0.25 140.00 5130.00 9490 20240319 -52.05 4210 20241210 8.08 9490 -52.05 20240319 4210 8.08 20241210 9490 -52.05 20240319 4210 8.08 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
6 20241210 120642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4520 245 2 5.73 234113840 53079 60.90 4210 4540 4210 5550 2995 4275 4410.67 1.05 0 19921 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1085 32.29 0.88 12 0.22 140.00 5130.00 9490 20240319 -52.37 4210 20241210 7.36 9490 -52.37 20240319 4210 7.36 20241210 9490 -52.37 20240319 4210 7.36 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
7 20241210 110642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4535 260 2 6.08 222405905 50488 57.93 4210 4540 4210 5550 2995 4275 4405.12 1.05 0 18042 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1088 32.39 0.88 12 0.21 140.00 5130.00 9490 20240319 -52.21 4210 20241210 7.72 9490 -52.21 20240319 4210 7.72 20241210 9490 -52.21 20240319 4210 7.72 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
8 20241210 100642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4485 210 2 4.91 116904775 26907 30.87 4210 4510 4210 5550 2995 4275 4344.77 1.05 0 9069 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1076 32.04 0.87 12 0.11 140.00 5130.00 9490 20240319 -52.74 4210 20241210 6.53 9490 -52.74 20240319 4210 6.53 20241210 9490 -52.74 20240319 4210 6.53 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
9 20241210 090646 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4345 70 2 1.64 56478390 13308 15.27 4210 4400 4210 5550 2995 4275 4243.94 1.05 0 6415 4698 4486 4368 4156 4038 4427 4097 120 1275 500 2900 5 1 24000000 1043 31.04 0.85 12 0.06 140.00 5130.00 9490 20240319 -54.21 4210 20241210 3.21 9490 -54.21 20240319 4210 3.21 20241210 9490 -54.21 20240319 4210 3.21 20241210 2.40 N 083420 500 120 억 251380 N N 0 N 00 N
10 20241209 160640 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4275 -325 5 -7.07 373790725 86853 182.89 4440 4580 4250 5980 3220 4600 4303.74 1.01 0 8007 4943 4771 4558 4386 4173 4665 4280 120 1380 500 3120 5 1 24000000 1026 30.54 0.83 12 0.36 140.00 5130.00 9490 20240319 -54.95 4250 20241209 0.59 9490 -54.95 20240319 4250 0.59 20241209 9490 -54.95 20240319 4250 0.59 20241209 2.42 N 083420 500 120 억 241785 N N 0 N 00 N
11 20241209 150642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4260 -340 5 -7.39 362436020 84191 177.29 4440 4580 4250 5980 3220 4600 4304.93 1.01 0 8170 4943 4771 4558 4386 4173 4665 4280 120 1380 500 3120 5 1 24000000 1022 30.43 0.83 12 0.35 140.00 5130.00 9490 20240319 -55.11 4250 20241209 0.24 9490 -55.11 20240319 4250 0.24 20241209 9490 -55.11 20240319 4250 0.24 20241209 2.42 N 083420 500 120 억 241785 N N 0 N 00 N
12 20241209 140642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4260 -340 5 -7.39 258970005 59944 126.23 4440 4580 4255 5980 3220 4600 4320.20 1.01 0 596 4943 4771 4558 4386 4173 4665 4280 120 1380 500 3120 5 1 24000000 1022 30.43 0.83 12 0.25 140.00 5130.00 9490 20240319 -55.11 4255 20241209 0.12 9490 -55.11 20240319 4255 0.12 20241209 9490 -55.11 20240319 4255 0.12 20241209 2.42 N 083420 500 120 억 241785 N N 0 N 00 N