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
161000/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
20241210,160842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7070,540,2,8.27,1661484230,241249,60.70,6530,7070,6530,8480,4580,6530,6886.81,0.80,0,61314,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3439,10.40,0.46,12,0.50,680.00,15229.00,17110,20240103,-58.68,6510,20241209,8.60,17110,-58.68,20240103,6510,8.60,20241209,17110,-58.68,20240103,6510,8.60,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,150842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7020,490,2,7.50,1569861770,228265,57.43,6530,7060,6530,8480,4580,6530,6877.37,0.80,0,56011,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3415,10.32,0.46,12,0.47,680.00,15229.00,17110,20240103,-58.97,6510,20241209,7.83,17110,-58.97,20240103,6510,7.83,20241209,17110,-58.97,20240103,6510,7.83,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,140842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7030,500,2,7.66,1389099770,202550,50.96,6530,7060,6530,8480,4580,6530,6858.06,0.80,0,44660,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3420,10.34,0.46,12,0.42,680.00,15229.00,17110,20240103,-58.91,6510,20241209,7.99,17110,-58.91,20240103,6510,7.99,20241209,17110,-58.91,20240103,6510,7.99,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,130842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7020,490,2,7.50,1250736290,182881,46.01,6530,7020,6530,8480,4580,6530,6839.07,0.80,0,40795,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3415,10.32,0.46,12,0.38,680.00,15229.00,17110,20240103,-58.97,6510,20241209,7.83,17110,-58.97,20240103,6510,7.83,20241209,17110,-58.97,20240103,6510,7.83,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,120842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6960,430,2,6.58,1055661070,154870,38.96,6530,6990,6530,8480,4580,6530,6816.44,0.80,0,34042,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3386,10.24,0.46,12,0.32,680.00,15229.00,17110,20240103,-59.32,6510,20241209,6.91,17110,-59.32,20240103,6510,6.91,20241209,17110,-59.32,20240103,6510,6.91,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,110841,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6940,410,2,6.28,894808690,131775,33.15,6530,6970,6530,8480,4580,6530,6790.43,0.80,0,32241,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3376,10.21,0.46,12,0.27,680.00,15229.00,17110,20240103,-59.44,6510,20241209,6.61,17110,-59.44,20240103,6510,6.61,20241209,17110,-59.44,20240103,6510,6.61,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,100842,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6860,330,2,5.05,585688660,87044,21.90,6530,6900,6530,8480,4580,6530,6728.65,0.80,0,26831,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3337,10.09,0.45,12,0.18,680.00,15229.00,17110,20240103,-59.91,6510,20241209,5.38,17110,-59.91,20240103,6510,5.38,20241209,17110,-59.91,20240103,6510,5.38,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241210,090847,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6720,190,2,2.91,227919860,34404,8.66,6530,6720,6530,8480,4580,6530,6624.81,0.80,0,19518,7156,6842,6676,6362,6196,6760,6280,243,1950,500,4700,10,1,48648709,3269,9.88,0.44,12,0.07,680.00,15229.00,17110,20240103,-60.72,6510,20241209,3.23,17110,-60.72,20240103,6510,3.23,20241209,17110,-60.72,20240103,6510,3.23,20241209,1.82,N,161000,500,243 억,,387714,N,N,0,N,00,N
20241209,160839,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6530,-540,5,-7.64,2579976740,388445,123.40,6850,6990,6510,9190,4950,7070,6641.86,1.12,0,43694,7423,7246,7053,6876,6683,7150,6780,243,2120,500,5090,10,1,48648709,3177,9.60,0.43,12,0.80,680.00,15229.00,17110,20240103,-61.84,6510,20241209,0.31,17110,-61.84,20240103,6510,0.31,20241209,17110,-61.84,20240103,6510,0.31,20241209,1.83,N,161000,500,243 억,,544593,N,N,0,N,00,N
20241209,150839,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6570,-500,5,-7.07,2271892010,341371,108.44,6850,6990,6510,9190,4950,7070,6654.77,1.12,0,27639,7423,7246,7053,6876,6683,7150,6780,243,2120,500,5090,10,1,48648709,3196,9.66,0.43,12,0.70,680.00,15229.00,17110,20240103,-61.60,6510,20241209,0.92,17110,-61.60,20240103,6510,0.92,20241209,17110,-61.60,20240103,6510,0.92,20241209,1.83,N,161000,500,243 억,,544593,N,N,0,N,00,N
20241209,140841,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6610,-460,5,-6.51,1953259510,292991,93.08,6850,6990,6510,9190,4950,7070,6666.14,1.12,0,23991,7423,7246,7053,6876,6683,7150,6780,243,2120,500,5090,10,1,48648709,3216,9.72,0.43,12,0.60,680.00,15229.00,17110,20240103,-61.37,6510,20241209,1.54,17110,-61.37,20240103,6510,1.54,20241209,17110,-61.37,20240103,6510,1.54,20241209,1.83,N,161000,500,243 억,,544593,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 160842 55 40.00 KOSPI 화학 N N N Y 40 N 7070 540 2 8.27 1661484230 241249 60.70 6530 7070 6530 8480 4580 6530 6886.81 0.80 0 61314 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3439 10.40 0.46 12 0.50 680.00 15229.00 17110 20240103 -58.68 6510 20241209 8.60 17110 -58.68 20240103 6510 8.60 20241209 17110 -58.68 20240103 6510 8.60 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
3 20241210 150842 55 40.00 KOSPI 화학 N N N Y 40 N 7020 490 2 7.50 1569861770 228265 57.43 6530 7060 6530 8480 4580 6530 6877.37 0.80 0 56011 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3415 10.32 0.46 12 0.47 680.00 15229.00 17110 20240103 -58.97 6510 20241209 7.83 17110 -58.97 20240103 6510 7.83 20241209 17110 -58.97 20240103 6510 7.83 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
4 20241210 140842 55 40.00 KOSPI 화학 N N N Y 40 N 7030 500 2 7.66 1389099770 202550 50.96 6530 7060 6530 8480 4580 6530 6858.06 0.80 0 44660 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3420 10.34 0.46 12 0.42 680.00 15229.00 17110 20240103 -58.91 6510 20241209 7.99 17110 -58.91 20240103 6510 7.99 20241209 17110 -58.91 20240103 6510 7.99 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
5 20241210 130842 55 40.00 KOSPI 화학 N N N Y 40 N 7020 490 2 7.50 1250736290 182881 46.01 6530 7020 6530 8480 4580 6530 6839.07 0.80 0 40795 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3415 10.32 0.46 12 0.38 680.00 15229.00 17110 20240103 -58.97 6510 20241209 7.83 17110 -58.97 20240103 6510 7.83 20241209 17110 -58.97 20240103 6510 7.83 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
6 20241210 120842 55 40.00 KOSPI 화학 N N N Y 40 N 6960 430 2 6.58 1055661070 154870 38.96 6530 6990 6530 8480 4580 6530 6816.44 0.80 0 34042 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3386 10.24 0.46 12 0.32 680.00 15229.00 17110 20240103 -59.32 6510 20241209 6.91 17110 -59.32 20240103 6510 6.91 20241209 17110 -59.32 20240103 6510 6.91 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
7 20241210 110841 55 40.00 KOSPI 화학 N N N Y 40 N 6940 410 2 6.28 894808690 131775 33.15 6530 6970 6530 8480 4580 6530 6790.43 0.80 0 32241 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3376 10.21 0.46 12 0.27 680.00 15229.00 17110 20240103 -59.44 6510 20241209 6.61 17110 -59.44 20240103 6510 6.61 20241209 17110 -59.44 20240103 6510 6.61 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
8 20241210 100842 55 40.00 KOSPI 화학 N N N Y 40 N 6860 330 2 5.05 585688660 87044 21.90 6530 6900 6530 8480 4580 6530 6728.65 0.80 0 26831 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3337 10.09 0.45 12 0.18 680.00 15229.00 17110 20240103 -59.91 6510 20241209 5.38 17110 -59.91 20240103 6510 5.38 20241209 17110 -59.91 20240103 6510 5.38 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
9 20241210 090847 55 40.00 KOSPI 화학 N N N Y 40 N 6720 190 2 2.91 227919860 34404 8.66 6530 6720 6530 8480 4580 6530 6624.81 0.80 0 19518 7156 6842 6676 6362 6196 6760 6280 243 1950 500 4700 10 1 48648709 3269 9.88 0.44 12 0.07 680.00 15229.00 17110 20240103 -60.72 6510 20241209 3.23 17110 -60.72 20240103 6510 3.23 20241209 17110 -60.72 20240103 6510 3.23 20241209 1.82 N 161000 500 243 억 387714 N N 0 N 00 N
10 20241209 160839 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6530 -540 5 -7.64 2579976740 388445 123.40 6850 6990 6510 9190 4950 7070 6641.86 1.12 0 43694 7423 7246 7053 6876 6683 7150 6780 243 2120 500 5090 10 1 48648709 3177 9.60 0.43 12 0.80 680.00 15229.00 17110 20240103 -61.84 6510 20241209 0.31 17110 -61.84 20240103 6510 0.31 20241209 17110 -61.84 20240103 6510 0.31 20241209 1.83 N 161000 500 243 억 544593 N N 0 N 00 N
11 20241209 150839 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6570 -500 5 -7.07 2271892010 341371 108.44 6850 6990 6510 9190 4950 7070 6654.77 1.12 0 27639 7423 7246 7053 6876 6683 7150 6780 243 2120 500 5090 10 1 48648709 3196 9.66 0.43 12 0.70 680.00 15229.00 17110 20240103 -61.60 6510 20241209 0.92 17110 -61.60 20240103 6510 0.92 20241209 17110 -61.60 20240103 6510 0.92 20241209 1.83 N 161000 500 243 억 544593 N N 0 N 00 N
12 20241209 140841 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6610 -460 5 -6.51 1953259510 292991 93.08 6850 6990 6510 9190 4950 7070 6666.14 1.12 0 23991 7423 7246 7053 6876 6683 7150 6780 243 2120 500 5090 10 1 48648709 3216 9.72 0.43 12 0.60 680.00 15229.00 17110 20240103 -61.37 6510 20241209 1.54 17110 -61.37 20240103 6510 1.54 20241209 17110 -61.37 20240103 6510 1.54 20241209 1.83 N 161000 500 243 억 544593 N N 0 N 00 N