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
138490/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
20241210,160824,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5140,360,2,7.53,398096130,78566,71.98,4775,5160,4775,6210,3350,4780,5067.03,0.76,0,43561,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1953,5.96,0.69,12,0.21,863.00,7412.00,9210,20240521,-44.19,4775,20241210,7.64,9210,-44.19,20240521,4775,7.64,20241210,9210,-44.19,20240521,4775,7.64,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,150824,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5150,370,2,7.74,394560610,77878,71.35,4775,5160,4775,6210,3350,4780,5066.39,0.76,0,43259,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1957,5.97,0.69,12,0.20,863.00,7412.00,9210,20240521,-44.08,4775,20241210,7.85,9210,-44.08,20240521,4775,7.85,20241210,9210,-44.08,20240521,4775,7.85,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,140824,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,340,2,7.11,375805600,74225,68.01,4775,5160,4775,6210,3350,4780,5063.06,0.76,0,41402,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1946,5.93,0.69,12,0.20,863.00,7412.00,9210,20240521,-44.41,4775,20241210,7.23,9210,-44.41,20240521,4775,7.23,20241210,9210,-44.41,20240521,4775,7.23,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,130824,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,340,2,7.11,355655000,70288,64.40,4775,5160,4775,6210,3350,4780,5059.97,0.76,0,38177,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1946,5.93,0.69,12,0.18,863.00,7412.00,9210,20240521,-44.41,4775,20241210,7.23,9210,-44.41,20240521,4775,7.23,20241210,9210,-44.41,20240521,4775,7.23,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,120823,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,340,2,7.11,301370540,59657,54.66,4775,5160,4775,6210,3350,4780,5051.72,0.76,0,31985,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1946,5.93,0.69,12,0.16,863.00,7412.00,9210,20240521,-44.41,4775,20241210,7.23,9210,-44.41,20240521,4775,7.23,20241210,9210,-44.41,20240521,4775,7.23,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,110823,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,340,2,7.11,264946400,52560,48.16,4775,5150,4775,6210,3350,4780,5040.84,0.76,0,27394,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1946,5.93,0.69,12,0.14,863.00,7412.00,9210,20240521,-44.41,4775,20241210,7.23,9210,-44.41,20240521,4775,7.23,20241210,9210,-44.41,20240521,4775,7.23,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,100824,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5120,340,2,7.11,138045380,27619,25.31,4775,5140,4775,6210,3350,4780,4998.20,0.76,0,11435,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,10,1,38000000,1946,5.93,0.69,12,0.07,863.00,7412.00,9210,20240521,-44.41,4775,20241210,7.23,9210,-44.41,20240521,4775,7.23,20241210,9210,-44.41,20240521,4775,7.23,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241210,090829,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4910,130,2,2.72,28319670,5839,5.35,4775,4950,4775,6210,3350,4780,4850.09,0.76,0,3362,5153,4966,4873,4686,4593,4920,4640,380,1430,1000,3340,5,1,38000000,1866,5.69,0.66,12,0.02,863.00,7412.00,9210,20240521,-46.69,4775,20241210,2.83,9210,-46.69,20240521,4775,2.83,20241210,9210,-46.69,20240521,4775,2.83,20241210,1.50,N,138490,1000,380 억,,288157,N,N,0,N,00,N
20241209,160821,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4780,-320,5,-6.27,528808710,108433,138.17,4990,5060,4780,6630,3570,5100,4876.92,0.79,0,-11320,5360,5230,5110,4980,4860,5170,4920,380,1530,1000,3570,5,1,38000000,1816,5.54,0.64,12,0.29,863.00,7412.00,9210,20240521,-48.10,4780,20241209,0.00,9210,-48.10,20240521,4780,0.00,20241209,9210,-48.10,20240521,4780,0.00,20241209,1.54,N,138490,1000,380 억,,300209,N,N,0,N,00,N
20241209,150821,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4790,-310,5,-6.08,512594460,105044,133.85,4990,5060,4790,6630,3570,5100,4879.81,0.79,0,-11474,5360,5230,5110,4980,4860,5170,4920,380,1530,1000,3570,5,1,38000000,1820,5.55,0.65,12,0.28,863.00,7412.00,9210,20240521,-47.99,4790,20241209,0.00,9210,-47.99,20240521,4790,0.00,20241209,9210,-47.99,20240521,4790,0.00,20241209,1.54,N,138490,1000,380 억,,300209,N,N,0,N,00,N
20241209,140823,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4850,-250,5,-4.90,445352470,91067,116.04,4990,5060,4800,6630,3570,5100,4890.38,0.79,0,-11484,5360,5230,5110,4980,4860,5170,4920,380,1530,1000,3570,5,1,38000000,1843,5.62,0.65,12,0.24,863.00,7412.00,9210,20240521,-47.34,4800,20241209,1.04,9210,-47.34,20240521,4800,1.04,20241209,9210,-47.34,20240521,4800,1.04,20241209,1.54,N,138490,1000,380 억,,300209,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 160824 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5140 360 2 7.53 398096130 78566 71.98 4775 5160 4775 6210 3350 4780 5067.03 0.76 0 43561 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1953 5.96 0.69 12 0.21 863.00 7412.00 9210 20240521 -44.19 4775 20241210 7.64 9210 -44.19 20240521 4775 7.64 20241210 9210 -44.19 20240521 4775 7.64 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
3 20241210 150824 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5150 370 2 7.74 394560610 77878 71.35 4775 5160 4775 6210 3350 4780 5066.39 0.76 0 43259 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1957 5.97 0.69 12 0.20 863.00 7412.00 9210 20240521 -44.08 4775 20241210 7.85 9210 -44.08 20240521 4775 7.85 20241210 9210 -44.08 20240521 4775 7.85 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
4 20241210 140824 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 340 2 7.11 375805600 74225 68.01 4775 5160 4775 6210 3350 4780 5063.06 0.76 0 41402 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1946 5.93 0.69 12 0.20 863.00 7412.00 9210 20240521 -44.41 4775 20241210 7.23 9210 -44.41 20240521 4775 7.23 20241210 9210 -44.41 20240521 4775 7.23 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
5 20241210 130824 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 340 2 7.11 355655000 70288 64.40 4775 5160 4775 6210 3350 4780 5059.97 0.76 0 38177 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1946 5.93 0.69 12 0.18 863.00 7412.00 9210 20240521 -44.41 4775 20241210 7.23 9210 -44.41 20240521 4775 7.23 20241210 9210 -44.41 20240521 4775 7.23 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
6 20241210 120823 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 340 2 7.11 301370540 59657 54.66 4775 5160 4775 6210 3350 4780 5051.72 0.76 0 31985 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1946 5.93 0.69 12 0.16 863.00 7412.00 9210 20240521 -44.41 4775 20241210 7.23 9210 -44.41 20240521 4775 7.23 20241210 9210 -44.41 20240521 4775 7.23 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
7 20241210 110823 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 340 2 7.11 264946400 52560 48.16 4775 5150 4775 6210 3350 4780 5040.84 0.76 0 27394 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1946 5.93 0.69 12 0.14 863.00 7412.00 9210 20240521 -44.41 4775 20241210 7.23 9210 -44.41 20240521 4775 7.23 20241210 9210 -44.41 20240521 4775 7.23 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
8 20241210 100824 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5120 340 2 7.11 138045380 27619 25.31 4775 5140 4775 6210 3350 4780 4998.20 0.76 0 11435 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 10 1 38000000 1946 5.93 0.69 12 0.07 863.00 7412.00 9210 20240521 -44.41 4775 20241210 7.23 9210 -44.41 20240521 4775 7.23 20241210 9210 -44.41 20240521 4775 7.23 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
9 20241210 090829 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4910 130 2 2.72 28319670 5839 5.35 4775 4950 4775 6210 3350 4780 4850.09 0.76 0 3362 5153 4966 4873 4686 4593 4920 4640 380 1430 1000 3340 5 1 38000000 1866 5.69 0.66 12 0.02 863.00 7412.00 9210 20240521 -46.69 4775 20241210 2.83 9210 -46.69 20240521 4775 2.83 20241210 9210 -46.69 20240521 4775 2.83 20241210 1.50 N 138490 1000 380 억 288157 N N 0 N 00 N
10 20241209 160821 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4780 -320 5 -6.27 528808710 108433 138.17 4990 5060 4780 6630 3570 5100 4876.92 0.79 0 -11320 5360 5230 5110 4980 4860 5170 4920 380 1530 1000 3570 5 1 38000000 1816 5.54 0.64 12 0.29 863.00 7412.00 9210 20240521 -48.10 4780 20241209 0.00 9210 -48.10 20240521 4780 0.00 20241209 9210 -48.10 20240521 4780 0.00 20241209 1.54 N 138490 1000 380 억 300209 N N 0 N 00 N
11 20241209 150821 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4790 -310 5 -6.08 512594460 105044 133.85 4990 5060 4790 6630 3570 5100 4879.81 0.79 0 -11474 5360 5230 5110 4980 4860 5170 4920 380 1530 1000 3570 5 1 38000000 1820 5.55 0.65 12 0.28 863.00 7412.00 9210 20240521 -47.99 4790 20241209 0.00 9210 -47.99 20240521 4790 0.00 20241209 9210 -47.99 20240521 4790 0.00 20241209 1.54 N 138490 1000 380 억 300209 N N 0 N 00 N
12 20241209 140823 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4850 -250 5 -4.90 445352470 91067 116.04 4990 5060 4800 6630 3570 5100 4890.38 0.79 0 -11484 5360 5230 5110 4980 4860 5170 4920 380 1530 1000 3570 5 1 38000000 1843 5.62 0.65 12 0.24 863.00 7412.00 9210 20240521 -47.34 4800 20241209 1.04 9210 -47.34 20240521 4800 1.04 20241209 9210 -47.34 20240521 4800 1.04 20241209 1.54 N 138490 1000 380 억 300209 N N 0 N 00 N