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
226320/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
20241210,160943,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10290,340,2,3.42,247546700,24131,159.43,9950,10440,9950,12930,6970,9950,10258.45,0.33,0,8970,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2257,66.39,0.61,12,0.11,155.00,16829.00,17920,20240524,-42.58,9950,20241210,3.42,17920,-42.58,20240524,9950,3.42,20241210,17920,-42.58,20240524,9950,3.42,20241210,1.04,N,226320,500,109 억,,72296,N,N,1740,N,00,N
20241210,150946,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10380,430,2,4.32,238578890,23262,153.69,9950,10440,9950,12930,6970,9950,10256.16,0.33,0,9100,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2276,66.97,0.62,12,0.11,155.00,16829.00,17920,20240524,-42.08,9950,20241210,4.32,17920,-42.08,20240524,9950,4.32,20241210,17920,-42.08,20240524,9950,4.32,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,140946,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10360,410,2,4.12,233828460,22804,150.66,9950,10440,9950,12930,6970,9950,10253.84,0.33,0,9177,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2272,66.84,0.62,12,0.10,155.00,16829.00,17920,20240524,-42.19,9950,20241210,4.12,17920,-42.19,20240524,9950,4.12,20241210,17920,-42.19,20240524,9950,4.12,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,130946,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10320,370,2,3.72,216584480,21136,139.64,9950,10440,9950,12930,6970,9950,10247.18,0.33,0,8039,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2263,66.58,0.61,12,0.10,155.00,16829.00,17920,20240524,-42.41,9950,20241210,3.72,17920,-42.41,20240524,9950,3.72,20241210,17920,-42.41,20240524,9950,3.72,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,120946,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10290,340,2,3.42,192010760,18737,123.79,9950,10440,9950,12930,6970,9950,10247.68,0.33,0,7859,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2257,66.39,0.61,12,0.09,155.00,16829.00,17920,20240524,-42.58,9950,20241210,3.42,17920,-42.58,20240524,9950,3.42,20241210,17920,-42.58,20240524,9950,3.42,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,110945,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10370,420,2,4.22,172570940,16854,111.35,9950,10440,9950,12930,6970,9950,10239.17,0.33,0,7789,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2274,66.90,0.62,12,0.08,155.00,16829.00,17920,20240524,-42.13,9950,20241210,4.22,17920,-42.13,20240524,9950,4.22,20241210,17920,-42.13,20240524,9950,4.22,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,100946,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10410,460,2,4.62,132587880,12992,85.84,9950,10440,9950,12930,6970,9950,10205.35,0.33,0,6740,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2283,67.16,0.62,12,0.06,155.00,16829.00,17920,20240524,-41.91,9950,20241210,4.62,17920,-41.91,20240524,9950,4.62,20241210,17920,-41.91,20240524,9950,4.62,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241210,090952,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10140,190,2,1.91,68985500,6859,45.32,9950,10330,9950,12930,6970,9950,10057.66,0.33,0,2648,10683,10316,10133,9766,9583,10225,9675,110,2980,500,7160,10,1,21929315,2224,65.42,0.60,12,0.03,155.00,16829.00,17920,20240524,-43.42,9950,20241210,1.91,17920,-43.42,20240524,9950,1.91,20241210,17920,-43.42,20240524,9950,1.91,20241210,1.04,N,226320,500,109 억,,72296,N,N,114,N,00,N
20241209,160942,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9950,-550,5,-5.24,136606890,13588,50.22,10070,10500,9950,13650,7350,10500,10053.54,0.34,0,444,10986,10742,10396,10152,9806,10570,9980,110,3150,500,7560,10,1,21929315,2182,64.19,0.59,12,0.06,155.00,16829.00,17920,20240524,-44.48,9950,20241209,0.00,17920,-44.48,20240524,9950,0.00,20241209,17920,-44.48,20240524,9950,0.00,20241209,1.06,N,226320,500,109 억,,73796,N,N,114,N,00,N
20241209,150943,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,9990,-510,5,-4.86,123755690,12298,45.45,10070,10500,9980,13650,7350,10500,10063.07,0.34,0,418,10986,10742,10396,10152,9806,10570,9980,110,3150,500,7560,10,1,21929315,2191,64.45,0.59,12,0.06,155.00,16829.00,17920,20240524,-44.25,9980,20241209,0.10,17920,-44.25,20240524,9980,0.10,20241209,17920,-44.25,20240524,9980,0.10,20241209,1.06,N,226320,500,109 억,,73796,N,N,0,N,00,N
20241209,140944,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10000,-500,5,-4.76,112275150,11150,41.21,10070,10500,9990,13650,7350,10500,10069.52,0.34,0,382,10986,10742,10396,10152,9806,10570,9980,110,3150,500,7560,10,1,21929315,2193,64.52,0.59,12,0.05,155.00,16829.00,17920,20240524,-44.20,9990,20241209,0.10,17920,-44.20,20240524,9990,0.10,20241209,17920,-44.20,20240524,9990,0.10,20241209,1.06,N,226320,500,109 억,,73796,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 160943 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10290 340 2 3.42 247546700 24131 159.43 9950 10440 9950 12930 6970 9950 10258.45 0.33 0 8970 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2257 66.39 0.61 12 0.11 155.00 16829.00 17920 20240524 -42.58 9950 20241210 3.42 17920 -42.58 20240524 9950 3.42 20241210 17920 -42.58 20240524 9950 3.42 20241210 1.04 N 226320 500 109 억 72296 N N 1740 N 00 N
3 20241210 150946 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10380 430 2 4.32 238578890 23262 153.69 9950 10440 9950 12930 6970 9950 10256.16 0.33 0 9100 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2276 66.97 0.62 12 0.11 155.00 16829.00 17920 20240524 -42.08 9950 20241210 4.32 17920 -42.08 20240524 9950 4.32 20241210 17920 -42.08 20240524 9950 4.32 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
4 20241210 140946 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10360 410 2 4.12 233828460 22804 150.66 9950 10440 9950 12930 6970 9950 10253.84 0.33 0 9177 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2272 66.84 0.62 12 0.10 155.00 16829.00 17920 20240524 -42.19 9950 20241210 4.12 17920 -42.19 20240524 9950 4.12 20241210 17920 -42.19 20240524 9950 4.12 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
5 20241210 130946 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10320 370 2 3.72 216584480 21136 139.64 9950 10440 9950 12930 6970 9950 10247.18 0.33 0 8039 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2263 66.58 0.61 12 0.10 155.00 16829.00 17920 20240524 -42.41 9950 20241210 3.72 17920 -42.41 20240524 9950 3.72 20241210 17920 -42.41 20240524 9950 3.72 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
6 20241210 120946 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10290 340 2 3.42 192010760 18737 123.79 9950 10440 9950 12930 6970 9950 10247.68 0.33 0 7859 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2257 66.39 0.61 12 0.09 155.00 16829.00 17920 20240524 -42.58 9950 20241210 3.42 17920 -42.58 20240524 9950 3.42 20241210 17920 -42.58 20240524 9950 3.42 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
7 20241210 110945 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10370 420 2 4.22 172570940 16854 111.35 9950 10440 9950 12930 6970 9950 10239.17 0.33 0 7789 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2274 66.90 0.62 12 0.08 155.00 16829.00 17920 20240524 -42.13 9950 20241210 4.22 17920 -42.13 20240524 9950 4.22 20241210 17920 -42.13 20240524 9950 4.22 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
8 20241210 100946 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10410 460 2 4.62 132587880 12992 85.84 9950 10440 9950 12930 6970 9950 10205.35 0.33 0 6740 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2283 67.16 0.62 12 0.06 155.00 16829.00 17920 20240524 -41.91 9950 20241210 4.62 17920 -41.91 20240524 9950 4.62 20241210 17920 -41.91 20240524 9950 4.62 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
9 20241210 090952 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10140 190 2 1.91 68985500 6859 45.32 9950 10330 9950 12930 6970 9950 10057.66 0.33 0 2648 10683 10316 10133 9766 9583 10225 9675 110 2980 500 7160 10 1 21929315 2224 65.42 0.60 12 0.03 155.00 16829.00 17920 20240524 -43.42 9950 20241210 1.91 17920 -43.42 20240524 9950 1.91 20241210 17920 -43.42 20240524 9950 1.91 20241210 1.04 N 226320 500 109 억 72296 N N 114 N 00 N
10 20241209 160942 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9950 -550 5 -5.24 136606890 13588 50.22 10070 10500 9950 13650 7350 10500 10053.54 0.34 0 444 10986 10742 10396 10152 9806 10570 9980 110 3150 500 7560 10 1 21929315 2182 64.19 0.59 12 0.06 155.00 16829.00 17920 20240524 -44.48 9950 20241209 0.00 17920 -44.48 20240524 9950 0.00 20241209 17920 -44.48 20240524 9950 0.00 20241209 1.06 N 226320 500 109 억 73796 N N 114 N 00 N
11 20241209 150943 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 9990 -510 5 -4.86 123755690 12298 45.45 10070 10500 9980 13650 7350 10500 10063.07 0.34 0 418 10986 10742 10396 10152 9806 10570 9980 110 3150 500 7560 10 1 21929315 2191 64.45 0.59 12 0.06 155.00 16829.00 17920 20240524 -44.25 9980 20241209 0.10 17920 -44.25 20240524 9980 0.10 20241209 17920 -44.25 20240524 9980 0.10 20241209 1.06 N 226320 500 109 억 73796 N N 0 N 00 N
12 20241209 140944 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10000 -500 5 -4.76 112275150 11150 41.21 10070 10500 9990 13650 7350 10500 10069.52 0.34 0 382 10986 10742 10396 10152 9806 10570 9980 110 3150 500 7560 10 1 21929315 2193 64.52 0.59 12 0.05 155.00 16829.00 17920 20240524 -44.20 9990 20241209 0.10 17920 -44.20 20240524 9990 0.10 20241209 17920 -44.20 20240524 9990 0.10 20241209 1.06 N 226320 500 109 억 73796 N N 0 N 00 N