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
108670/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
20241210,160746,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33600,600,2,1.82,565938850,16952,86.70,32900,33950,32900,42900,23100,33000,33384.55,14.78,0,-2461,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,3013,5.44,0.40,12,0.19,6179.00,83498.00,50000,20240717,-32.80,32900,20241210,2.13,50000,-32.80,20240717,32900,2.13,20241210,50000,-32.80,20240717,32900,2.13,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,1,N,00,N
20241210,150747,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33350,350,2,1.06,543896400,16295,83.34,32900,33950,32900,42900,23100,33000,33378.12,14.78,0,-2301,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,2991,5.40,0.40,12,0.18,6179.00,83498.00,50000,20240717,-33.30,32900,20241210,1.37,50000,-33.30,20240717,32900,1.37,20241210,50000,-33.30,20240717,32900,1.37,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,140747,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33250,250,2,0.76,434913800,13023,66.61,32900,33950,32900,42900,23100,33000,33395.82,14.78,0,-2596,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,2982,5.38,0.40,12,0.15,6179.00,83498.00,50000,20240717,-33.50,32900,20241210,1.06,50000,-33.50,20240717,32900,1.06,20241210,50000,-33.50,20240717,32900,1.06,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,130746,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33400,400,2,1.21,346277200,10367,53.02,32900,33950,32900,42900,23100,33000,33401.87,14.78,0,-2287,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,2995,5.41,0.40,12,0.12,6179.00,83498.00,50000,20240717,-33.20,32900,20241210,1.52,50000,-33.20,20240717,32900,1.52,20241210,50000,-33.20,20240717,32900,1.52,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,120746,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33450,450,2,1.36,260379900,7794,39.86,32900,33950,32900,42900,23100,33000,33407.74,14.78,0,-1815,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,3000,5.41,0.40,12,0.09,6179.00,83498.00,50000,20240717,-33.10,32900,20241210,1.67,50000,-33.10,20240717,32900,1.67,20241210,50000,-33.10,20240717,32900,1.67,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,110746,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33550,550,2,1.67,190821150,5717,29.24,32900,33950,32900,42900,23100,33000,33377.85,14.78,0,-1611,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,3009,5.43,0.40,12,0.06,6179.00,83498.00,50000,20240717,-32.90,32900,20241210,1.98,50000,-32.90,20240717,32900,1.98,20241210,50000,-32.90,20240717,32900,1.98,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,100746,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33350,350,2,1.06,146610500,4396,22.48,32900,33950,32900,42900,23100,33000,33350.89,14.78,0,-1613,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,2991,5.40,0.40,12,0.05,6179.00,83498.00,50000,20240717,-33.30,32900,20241210,1.37,50000,-33.30,20240717,32900,1.37,20241210,50000,-33.30,20240717,32900,1.37,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241210,090751,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33400,400,2,1.21,14444750,433,2.21,32900,33950,32900,42900,23100,33000,33359.70,14.78,0,-56,34466,33732,33366,32632,32266,33550,32450,448,9900,5000,24420,50,1,8967670,2995,5.41,0.40,12,0.00,6179.00,83498.00,50000,20240717,-33.20,32900,20241210,1.52,50000,-33.20,20240717,32900,1.52,20241210,50000,-33.20,20240717,32900,1.52,20241210,0.62,N,108670,5000,448 억,,1325508,N,N,0,N,00,N
20241209,160744,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33000,-1100,5,-3.23,648412950,19535,139.44,34100,34100,33000,44300,23900,34100,33192.83,14.82,0,-3645,34700,34400,34000,33700,33300,34550,33850,448,10200,5000,25230,50,1,8967670,2959,5.34,0.40,12,0.22,6179.00,83498.00,50000,20240717,-34.00,33000,20241209,0.00,50000,-34.00,20240717,33000,0.00,20241209,50000,-34.00,20240717,33000,0.00,20241209,0.62,N,108670,5000,448 억,,1329079,N,N,0,N,00,N
20241209,150744,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33100,-1000,5,-2.93,564387700,16993,121.29,34100,34100,33050,44300,23900,34100,33212.95,14.82,0,-2916,34700,34400,34000,33700,33300,34550,33850,448,10200,5000,25230,50,1,8967670,2968,5.36,0.40,12,0.19,6179.00,83498.00,50000,20240717,-33.80,33050,20241209,0.15,50000,-33.80,20240717,33050,0.15,20241209,50000,-33.80,20240717,33050,0.15,20241209,0.62,N,108670,5000,448 억,,1329079,N,N,0,N,00,N
20241209,140745,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,33050,-1050,5,-3.08,534618250,16093,114.87,34100,34100,33050,44300,23900,34100,33220.55,14.82,0,-2761,34700,34400,34000,33700,33300,34550,33850,448,10200,5000,25230,50,1,8967670,2964,5.35,0.40,12,0.18,6179.00,83498.00,50000,20240717,-33.90,33050,20241209,0.00,50000,-33.90,20240717,33050,0.00,20241209,50000,-33.90,20240717,33050,0.00,20241209,0.62,N,108670,5000,448 억,,1329079,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 160746 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33600 600 2 1.82 565938850 16952 86.70 32900 33950 32900 42900 23100 33000 33384.55 14.78 0 -2461 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 3013 5.44 0.40 12 0.19 6179.00 83498.00 50000 20240717 -32.80 32900 20241210 2.13 50000 -32.80 20240717 32900 2.13 20241210 50000 -32.80 20240717 32900 2.13 20241210 0.62 N 108670 5000 448 억 1325508 N N 1 N 00 N
3 20241210 150747 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33350 350 2 1.06 543896400 16295 83.34 32900 33950 32900 42900 23100 33000 33378.12 14.78 0 -2301 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 2991 5.40 0.40 12 0.18 6179.00 83498.00 50000 20240717 -33.30 32900 20241210 1.37 50000 -33.30 20240717 32900 1.37 20241210 50000 -33.30 20240717 32900 1.37 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
4 20241210 140747 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33250 250 2 0.76 434913800 13023 66.61 32900 33950 32900 42900 23100 33000 33395.82 14.78 0 -2596 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 2982 5.38 0.40 12 0.15 6179.00 83498.00 50000 20240717 -33.50 32900 20241210 1.06 50000 -33.50 20240717 32900 1.06 20241210 50000 -33.50 20240717 32900 1.06 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
5 20241210 130746 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33400 400 2 1.21 346277200 10367 53.02 32900 33950 32900 42900 23100 33000 33401.87 14.78 0 -2287 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 2995 5.41 0.40 12 0.12 6179.00 83498.00 50000 20240717 -33.20 32900 20241210 1.52 50000 -33.20 20240717 32900 1.52 20241210 50000 -33.20 20240717 32900 1.52 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
6 20241210 120746 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33450 450 2 1.36 260379900 7794 39.86 32900 33950 32900 42900 23100 33000 33407.74 14.78 0 -1815 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 3000 5.41 0.40 12 0.09 6179.00 83498.00 50000 20240717 -33.10 32900 20241210 1.67 50000 -33.10 20240717 32900 1.67 20241210 50000 -33.10 20240717 32900 1.67 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
7 20241210 110746 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33550 550 2 1.67 190821150 5717 29.24 32900 33950 32900 42900 23100 33000 33377.85 14.78 0 -1611 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 3009 5.43 0.40 12 0.06 6179.00 83498.00 50000 20240717 -32.90 32900 20241210 1.98 50000 -32.90 20240717 32900 1.98 20241210 50000 -32.90 20240717 32900 1.98 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
8 20241210 100746 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33350 350 2 1.06 146610500 4396 22.48 32900 33950 32900 42900 23100 33000 33350.89 14.78 0 -1613 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 2991 5.40 0.40 12 0.05 6179.00 83498.00 50000 20240717 -33.30 32900 20241210 1.37 50000 -33.30 20240717 32900 1.37 20241210 50000 -33.30 20240717 32900 1.37 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
9 20241210 090751 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33400 400 2 1.21 14444750 433 2.21 32900 33950 32900 42900 23100 33000 33359.70 14.78 0 -56 34466 33732 33366 32632 32266 33550 32450 448 9900 5000 24420 50 1 8967670 2995 5.41 0.40 12 0.00 6179.00 83498.00 50000 20240717 -33.20 32900 20241210 1.52 50000 -33.20 20240717 32900 1.52 20241210 50000 -33.20 20240717 32900 1.52 20241210 0.62 N 108670 5000 448 억 1325508 N N 0 N 00 N
10 20241209 160744 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33000 -1100 5 -3.23 648412950 19535 139.44 34100 34100 33000 44300 23900 34100 33192.83 14.82 0 -3645 34700 34400 34000 33700 33300 34550 33850 448 10200 5000 25230 50 1 8967670 2959 5.34 0.40 12 0.22 6179.00 83498.00 50000 20240717 -34.00 33000 20241209 0.00 50000 -34.00 20240717 33000 0.00 20241209 50000 -34.00 20240717 33000 0.00 20241209 0.62 N 108670 5000 448 억 1329079 N N 0 N 00 N
11 20241209 150744 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33100 -1000 5 -2.93 564387700 16993 121.29 34100 34100 33050 44300 23900 34100 33212.95 14.82 0 -2916 34700 34400 34000 33700 33300 34550 33850 448 10200 5000 25230 50 1 8967670 2968 5.36 0.40 12 0.19 6179.00 83498.00 50000 20240717 -33.80 33050 20241209 0.15 50000 -33.80 20240717 33050 0.15 20241209 50000 -33.80 20240717 33050 0.15 20241209 0.62 N 108670 5000 448 억 1329079 N N 0 N 00 N
12 20241209 140745 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 33050 -1050 5 -3.08 534618250 16093 114.87 34100 34100 33050 44300 23900 34100 33220.55 14.82 0 -2761 34700 34400 34000 33700 33300 34550 33850 448 10200 5000 25230 50 1 8967670 2964 5.35 0.40 12 0.18 6179.00 83498.00 50000 20240717 -33.90 33050 20241209 0.00 50000 -33.90 20240717 33050 0.00 20241209 50000 -33.90 20240717 33050 0.00 20241209 0.62 N 108670 5000 448 억 1329079 N N 0 N 00 N