ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000390/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
20241203,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,90,2,1.41,190576110,29501,30.39,6400,6500,6400,8300,4480,6390,6459.99,6.43,0,14142,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1763,10.91,0.52,12,0.11,594.00,12421.00,11460,20240522,-43.46,5880,20240118,10.20,11460,-43.46,20240522,5880,10.20,20240118,11460,-43.46,20240522,5880,10.20,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,100,2,1.56,182548030,28262,29.11,6400,6500,6400,8300,4480,6390,6459.13,6.43,0,13745,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1766,10.93,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.37,5880,20240118,10.37,11460,-43.37,20240522,5880,10.37,20240118,11460,-43.37,20240522,5880,10.37,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,80,2,1.25,130552640,20247,20.85,6400,6490,6400,8300,4480,6390,6448.00,6.43,0,8306,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1760,10.89,0.52,12,0.07,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,60,2,0.94,116845770,18129,18.67,6400,6490,6400,8300,4480,6390,6445.24,6.43,0,8057,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1755,10.86,0.52,12,0.07,594.00,12421.00,11460,20240522,-43.72,5880,20240118,9.69,11460,-43.72,20240522,5880,9.69,20240118,11460,-43.72,20240522,5880,9.69,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,90,2,1.41,94742220,14703,15.14,6400,6490,6400,8300,4480,6390,6443.73,6.43,0,7094,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1763,10.91,0.52,12,0.05,594.00,12421.00,11460,20240522,-43.46,5880,20240118,10.20,11460,-43.46,20240522,5880,10.20,20240118,11460,-43.46,20240522,5880,10.20,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,80,2,1.25,73230420,11371,11.71,6400,6490,6400,8300,4480,6390,6440.10,6.43,0,6757,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1760,10.89,0.52,12,0.04,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,40,2,0.63,21616880,3355,3.46,6400,6490,6400,8300,4480,6390,6443.18,6.43,0,880,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1749,10.82,0.52,12,0.01,594.00,12421.00,11460,20240522,-43.89,5880,20240118,9.35,11460,-43.89,20240522,5880,9.35,20240118,11460,-43.89,20240522,5880,9.35,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241203,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,60,2,0.94,70500,11,0.01,6400,6450,6400,8300,4480,6390,6409.09,6.43,0,-8,6803,6596,6483,6276,6163,6540,6220,136,1910,500,4210,10,1,27203469,1755,10.86,0.52,12,0.00,594.00,12421.00,11460,20240522,-43.72,5880,20240118,9.69,11460,-43.72,20240522,5880,9.69,20240118,11460,-43.72,20240522,5880,9.69,20240118,2.40,N,000390,500,136 억,,1748387,N,N,0,N,00,N
20241202,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-100,5,-1.54,626108160,96580,211.70,6550,6690,6370,8430,4550,6490,6482.80,6.51,0,-22062,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1738,10.76,0.51,12,0.36,594.00,12421.00,11460,20240522,-44.24,5880,20240118,8.67,11460,-44.24,20240522,5880,8.67,20240118,11460,-44.24,20240522,5880,8.67,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
20241202,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-90,5,-1.39,591614610,91180,199.86,6550,6690,6380,8430,4550,6490,6488.43,6.51,0,-19147,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1741,10.77,0.52,12,0.34,594.00,12421.00,11460,20240522,-44.15,5880,20240118,8.84,11460,-44.15,20240522,5880,8.84,20240118,11460,-44.15,20240522,5880,8.84,20240118,2.41,N,000390,500,136 억,,1770662,N,N,0,N,00,N
20241202,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-70,5,-1.08,535468240,82409,180.64,6550,6690,6380,8430,4550,6490,6497.69,6.51,0,-15466,6656,6572,6476,6392,6296,6525,6345,136,1940,500,4280,10,1,27203469,1746,10.81,0.52,12,0.30,594.00,12421.00,11460,20240522,-43.98,5880,20240118,9.18,11460,-43.98,20240522,5880,9.18,20240118,11460,-43.98,20240522,5880,9.18,20240118,2.41,N,000390,500,136 억,,1770662,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 20241203 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6480 90 2 1.41 190576110 29501 30.39 6400 6500 6400 8300 4480 6390 6459.99 6.43 0 14142 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1763 10.91 0.52 12 0.11 594.00 12421.00 11460 20240522 -43.46 5880 20240118 10.20 11460 -43.46 20240522 5880 10.20 20240118 11460 -43.46 20240522 5880 10.20 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
3 20241203 150106 55 60.00 KOSPI 화학 N N N Y 60 N 6490 100 2 1.56 182548030 28262 29.11 6400 6500 6400 8300 4480 6390 6459.13 6.43 0 13745 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1766 10.93 0.52 12 0.10 594.00 12421.00 11460 20240522 -43.37 5880 20240118 10.37 11460 -43.37 20240522 5880 10.37 20240118 11460 -43.37 20240522 5880 10.37 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
4 20241203 140105 55 60.00 KOSPI 화학 N N N Y 60 N 6470 80 2 1.25 130552640 20247 20.85 6400 6490 6400 8300 4480 6390 6448.00 6.43 0 8306 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1760 10.89 0.52 12 0.07 594.00 12421.00 11460 20240522 -43.54 5880 20240118 10.03 11460 -43.54 20240522 5880 10.03 20240118 11460 -43.54 20240522 5880 10.03 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
5 20241203 130106 55 60.00 KOSPI 화학 N N N Y 60 N 6450 60 2 0.94 116845770 18129 18.67 6400 6490 6400 8300 4480 6390 6445.24 6.43 0 8057 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1755 10.86 0.52 12 0.07 594.00 12421.00 11460 20240522 -43.72 5880 20240118 9.69 11460 -43.72 20240522 5880 9.69 20240118 11460 -43.72 20240522 5880 9.69 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
6 20241203 120106 55 60.00 KOSPI 화학 N N N Y 60 N 6480 90 2 1.41 94742220 14703 15.14 6400 6490 6400 8300 4480 6390 6443.73 6.43 0 7094 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1763 10.91 0.52 12 0.05 594.00 12421.00 11460 20240522 -43.46 5880 20240118 10.20 11460 -43.46 20240522 5880 10.20 20240118 11460 -43.46 20240522 5880 10.20 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
7 20241203 110106 55 60.00 KOSPI 화학 N N N Y 60 N 6470 80 2 1.25 73230420 11371 11.71 6400 6490 6400 8300 4480 6390 6440.10 6.43 0 6757 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1760 10.89 0.52 12 0.04 594.00 12421.00 11460 20240522 -43.54 5880 20240118 10.03 11460 -43.54 20240522 5880 10.03 20240118 11460 -43.54 20240522 5880 10.03 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
8 20241203 100105 55 60.00 KOSPI 화학 N N N Y 60 N 6430 40 2 0.63 21616880 3355 3.46 6400 6490 6400 8300 4480 6390 6443.18 6.43 0 880 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1749 10.82 0.52 12 0.01 594.00 12421.00 11460 20240522 -43.89 5880 20240118 9.35 11460 -43.89 20240522 5880 9.35 20240118 11460 -43.89 20240522 5880 9.35 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
9 20241203 090105 55 60.00 KOSPI 화학 N N N Y 60 N 6450 60 2 0.94 70500 11 0.01 6400 6450 6400 8300 4480 6390 6409.09 6.43 0 -8 6803 6596 6483 6276 6163 6540 6220 136 1910 500 4210 10 1 27203469 1755 10.86 0.52 12 0.00 594.00 12421.00 11460 20240522 -43.72 5880 20240118 9.69 11460 -43.72 20240522 5880 9.69 20240118 11460 -43.72 20240522 5880 9.69 20240118 2.40 N 000390 500 136 억 1748387 N N 0 N 00 N
10 20241202 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6390 -100 5 -1.54 626108160 96580 211.70 6550 6690 6370 8430 4550 6490 6482.80 6.51 0 -22062 6656 6572 6476 6392 6296 6525 6345 136 1940 500 4280 10 1 27203469 1738 10.76 0.51 12 0.36 594.00 12421.00 11460 20240522 -44.24 5880 20240118 8.67 11460 -44.24 20240522 5880 8.67 20240118 11460 -44.24 20240522 5880 8.67 20240118 2.41 N 000390 500 136 억 1770662 N N 0 N 00 N
11 20241202 150105 55 60.00 KOSPI 화학 N N N Y 60 N 6400 -90 5 -1.39 591614610 91180 199.86 6550 6690 6380 8430 4550 6490 6488.43 6.51 0 -19147 6656 6572 6476 6392 6296 6525 6345 136 1940 500 4280 10 1 27203469 1741 10.77 0.52 12 0.34 594.00 12421.00 11460 20240522 -44.15 5880 20240118 8.84 11460 -44.15 20240522 5880 8.84 20240118 11460 -44.15 20240522 5880 8.84 20240118 2.41 N 000390 500 136 억 1770662 N N 0 N 00 N
12 20241202 140105 55 60.00 KOSPI 화학 N N N Y 60 N 6420 -70 5 -1.08 535468240 82409 180.64 6550 6690 6380 8430 4550 6490 6497.69 6.51 0 -15466 6656 6572 6476 6392 6296 6525 6345 136 1940 500 4280 10 1 27203469 1746 10.81 0.52 12 0.30 594.00 12421.00 11460 20240522 -43.98 5880 20240118 9.18 11460 -43.98 20240522 5880 9.18 20240118 11460 -43.98 20240522 5880 9.18 20240118 2.41 N 000390 500 136 억 1770662 N N 0 N 00 N