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
090350/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
20241210,160702,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7820,380,2,5.11,381913610,49573,43.21,7400,7860,7400,9670,5210,7440,7704.03,6.90,0,13974,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1564,5.74,0.43,12,0.25,1362.00,18290.00,12730,20240214,-38.57,7400,20241210,5.68,12730,-38.57,20240214,7400,5.68,20241210,12730,-38.57,20240214,7400,5.68,20241210,2.03,N,090350,500,100 억,,1380437,N,N,6,N,00,N
20241210,150703,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7740,300,2,4.03,344883020,44826,39.07,7400,7800,7400,9670,5210,7440,7693.82,6.90,0,14794,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1548,5.68,0.42,12,0.22,1362.00,18290.00,12730,20240214,-39.20,7400,20241210,4.59,12730,-39.20,20240214,7400,4.59,20241210,12730,-39.20,20240214,7400,4.59,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,140704,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7750,310,2,4.17,334676300,43508,37.92,7400,7800,7400,9670,5210,7440,7692.29,6.90,0,14140,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1550,5.69,0.42,12,0.22,1362.00,18290.00,12730,20240214,-39.12,7400,20241210,4.73,12730,-39.12,20240214,7400,4.73,20241210,12730,-39.12,20240214,7400,4.73,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,130703,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7720,280,2,3.76,267666950,34885,30.40,7400,7780,7400,9670,5210,7440,7672.84,6.90,0,14346,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1544,5.67,0.42,12,0.17,1362.00,18290.00,12730,20240214,-39.36,7400,20241210,4.32,12730,-39.36,20240214,7400,4.32,20241210,12730,-39.36,20240214,7400,4.32,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,120703,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7700,260,2,3.49,236525140,30840,26.88,7400,7780,7400,9670,5210,7440,7669.43,6.90,0,13591,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1540,5.65,0.42,12,0.15,1362.00,18290.00,12730,20240214,-39.51,7400,20241210,4.05,12730,-39.51,20240214,7400,4.05,20241210,12730,-39.51,20240214,7400,4.05,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,110702,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7730,290,2,3.90,182129640,23819,20.76,7400,7750,7400,9670,5210,7440,7646.40,6.90,0,12615,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1546,5.68,0.42,12,0.12,1362.00,18290.00,12730,20240214,-39.28,7400,20241210,4.46,12730,-39.28,20240214,7400,4.46,20241210,12730,-39.28,20240214,7400,4.46,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,100703,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7690,250,2,3.36,137350790,18019,15.70,7400,7730,7400,9670,5210,7440,7622.55,6.90,0,9321,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1538,5.65,0.42,12,0.09,1362.00,18290.00,12730,20240214,-39.59,7400,20241210,3.92,12730,-39.59,20240214,7400,3.92,20241210,12730,-39.59,20240214,7400,3.92,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241210,090707,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7570,130,2,1.75,15999300,2133,1.86,7400,7570,7400,9670,5210,7440,7500.84,6.90,0,750,7920,7680,7540,7300,7160,7610,7230,100,2230,500,5650,10,1,20000000,1514,5.56,0.41,12,0.01,1362.00,18290.00,12730,20240214,-40.53,7400,20241210,2.30,12730,-40.53,20240214,7400,2.30,20241210,12730,-40.53,20240214,7400,2.30,20241210,2.03,N,090350,500,100 억,,1380437,N,N,0,N,00,N
20241209,160700,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7440,-370,5,-4.74,854408740,113926,138.82,7650,7780,7400,10150,5470,7810,7499.70,7.07,0,-27762,8083,7946,7803,7666,7523,7875,7595,100,2340,500,5930,10,1,20000000,1488,5.46,0.41,12,0.57,1362.00,18290.00,12730,20240214,-41.56,7400,20241209,0.54,12730,-41.56,20240214,7400,0.54,20241209,12730,-41.56,20240214,7400,0.54,20241209,2.04,N,090350,500,100 억,,1413731,N,N,0,N,00,N
20241209,150701,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7470,-340,5,-4.35,663672240,88244,107.53,7650,7780,7460,10150,5470,7810,7520.88,7.07,0,-26821,8083,7946,7803,7666,7523,7875,7595,100,2340,500,5930,10,1,20000000,1494,5.48,0.41,12,0.44,1362.00,18290.00,12730,20240214,-41.32,7460,20241209,0.13,12730,-41.32,20240214,7460,0.13,20241209,12730,-41.32,20240214,7460,0.13,20241209,2.04,N,090350,500,100 억,,1413731,N,N,0,N,00,N
20241209,140702,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7480,-330,5,-4.23,560061150,74379,90.63,7650,7780,7460,10150,5470,7810,7529.83,7.07,0,-25352,8083,7946,7803,7666,7523,7875,7595,100,2340,500,5930,10,1,20000000,1496,5.49,0.41,12,0.37,1362.00,18290.00,12730,20240214,-41.24,7460,20241209,0.27,12730,-41.24,20240214,7460,0.27,20241209,12730,-41.24,20240214,7460,0.27,20241209,2.04,N,090350,500,100 억,,1413731,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 160702 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7820 380 2 5.11 381913610 49573 43.21 7400 7860 7400 9670 5210 7440 7704.03 6.90 0 13974 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1564 5.74 0.43 12 0.25 1362.00 18290.00 12730 20240214 -38.57 7400 20241210 5.68 12730 -38.57 20240214 7400 5.68 20241210 12730 -38.57 20240214 7400 5.68 20241210 2.03 N 090350 500 100 억 1380437 N N 6 N 00 N
3 20241210 150703 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7740 300 2 4.03 344883020 44826 39.07 7400 7800 7400 9670 5210 7440 7693.82 6.90 0 14794 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1548 5.68 0.42 12 0.22 1362.00 18290.00 12730 20240214 -39.20 7400 20241210 4.59 12730 -39.20 20240214 7400 4.59 20241210 12730 -39.20 20240214 7400 4.59 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
4 20241210 140704 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7750 310 2 4.17 334676300 43508 37.92 7400 7800 7400 9670 5210 7440 7692.29 6.90 0 14140 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1550 5.69 0.42 12 0.22 1362.00 18290.00 12730 20240214 -39.12 7400 20241210 4.73 12730 -39.12 20240214 7400 4.73 20241210 12730 -39.12 20240214 7400 4.73 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
5 20241210 130703 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7720 280 2 3.76 267666950 34885 30.40 7400 7780 7400 9670 5210 7440 7672.84 6.90 0 14346 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1544 5.67 0.42 12 0.17 1362.00 18290.00 12730 20240214 -39.36 7400 20241210 4.32 12730 -39.36 20240214 7400 4.32 20241210 12730 -39.36 20240214 7400 4.32 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
6 20241210 120703 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7700 260 2 3.49 236525140 30840 26.88 7400 7780 7400 9670 5210 7440 7669.43 6.90 0 13591 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1540 5.65 0.42 12 0.15 1362.00 18290.00 12730 20240214 -39.51 7400 20241210 4.05 12730 -39.51 20240214 7400 4.05 20241210 12730 -39.51 20240214 7400 4.05 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
7 20241210 110702 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7730 290 2 3.90 182129640 23819 20.76 7400 7750 7400 9670 5210 7440 7646.40 6.90 0 12615 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1546 5.68 0.42 12 0.12 1362.00 18290.00 12730 20240214 -39.28 7400 20241210 4.46 12730 -39.28 20240214 7400 4.46 20241210 12730 -39.28 20240214 7400 4.46 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
8 20241210 100703 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7690 250 2 3.36 137350790 18019 15.70 7400 7730 7400 9670 5210 7440 7622.55 6.90 0 9321 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1538 5.65 0.42 12 0.09 1362.00 18290.00 12730 20240214 -39.59 7400 20241210 3.92 12730 -39.59 20240214 7400 3.92 20241210 12730 -39.59 20240214 7400 3.92 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
9 20241210 090707 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7570 130 2 1.75 15999300 2133 1.86 7400 7570 7400 9670 5210 7440 7500.84 6.90 0 750 7920 7680 7540 7300 7160 7610 7230 100 2230 500 5650 10 1 20000000 1514 5.56 0.41 12 0.01 1362.00 18290.00 12730 20240214 -40.53 7400 20241210 2.30 12730 -40.53 20240214 7400 2.30 20241210 12730 -40.53 20240214 7400 2.30 20241210 2.03 N 090350 500 100 억 1380437 N N 0 N 00 N
10 20241209 160700 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7440 -370 5 -4.74 854408740 113926 138.82 7650 7780 7400 10150 5470 7810 7499.70 7.07 0 -27762 8083 7946 7803 7666 7523 7875 7595 100 2340 500 5930 10 1 20000000 1488 5.46 0.41 12 0.57 1362.00 18290.00 12730 20240214 -41.56 7400 20241209 0.54 12730 -41.56 20240214 7400 0.54 20241209 12730 -41.56 20240214 7400 0.54 20241209 2.04 N 090350 500 100 억 1413731 N N 0 N 00 N
11 20241209 150701 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7470 -340 5 -4.35 663672240 88244 107.53 7650 7780 7460 10150 5470 7810 7520.88 7.07 0 -26821 8083 7946 7803 7666 7523 7875 7595 100 2340 500 5930 10 1 20000000 1494 5.48 0.41 12 0.44 1362.00 18290.00 12730 20240214 -41.32 7460 20241209 0.13 12730 -41.32 20240214 7460 0.13 20241209 12730 -41.32 20240214 7460 0.13 20241209 2.04 N 090350 500 100 억 1413731 N N 0 N 00 N
12 20241209 140702 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7480 -330 5 -4.23 560061150 74379 90.63 7650 7780 7460 10150 5470 7810 7529.83 7.07 0 -25352 8083 7946 7803 7666 7523 7875 7595 100 2340 500 5930 10 1 20000000 1496 5.49 0.41 12 0.37 1362.00 18290.00 12730 20240214 -41.24 7460 20241209 0.27 12730 -41.24 20240214 7460 0.27 20241209 12730 -41.24 20240214 7460 0.27 20241209 2.04 N 090350 500 100 억 1413731 N N 0 N 00 N