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
006890/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
20241203,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10870,30,2,0.28,102599500,9490,89.71,10890,10890,10750,14090,7590,10840,10810.49,0.28,0,198,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1261,7.24,0.77,12,0.08,1502.00,14069.00,15490,20240611,-29.83,9590,20240805,13.35,15490,-29.83,20240611,9590,13.35,20240805,15490,-29.83,20240611,9590,13.35,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,150226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10830,-10,5,-0.09,89138270,8248,77.97,10890,10890,10750,14090,7590,10840,10807.26,0.28,0,260,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1256,7.21,0.77,12,0.07,1502.00,14069.00,15490,20240611,-30.08,9590,20240805,12.93,15490,-30.08,20240611,9590,12.93,20240805,15490,-30.08,20240611,9590,12.93,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10820,-20,5,-0.18,75100960,6950,65.70,10890,10890,10750,14090,7590,10840,10805.89,0.28,0,273,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1255,7.20,0.77,12,0.06,1502.00,14069.00,15490,20240611,-30.15,9590,20240805,12.83,15490,-30.15,20240611,9590,12.83,20240805,15490,-30.15,20240611,9590,12.83,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10860,20,2,0.18,68060060,6300,59.55,10890,10890,10750,14090,7590,10840,10803.18,0.28,0,288,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1260,7.23,0.77,12,0.05,1502.00,14069.00,15490,20240611,-29.89,9590,20240805,13.24,15490,-29.89,20240611,9590,13.24,20240805,15490,-29.89,20240611,9590,13.24,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,120230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10840,0,3,0.00,62450530,5782,54.66,10890,10890,10750,14090,7590,10840,10800.85,0.28,0,306,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1257,7.22,0.77,12,0.05,1502.00,14069.00,15490,20240611,-30.02,9590,20240805,13.03,15490,-30.02,20240611,9590,13.03,20240805,15490,-30.02,20240611,9590,13.03,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10790,-50,5,-0.46,41618490,3852,36.41,10890,10890,10750,14090,7590,10840,10804.38,0.28,0,-94,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1252,7.18,0.77,12,0.03,1502.00,14069.00,15490,20240611,-30.34,9590,20240805,12.51,15490,-30.34,20240611,9590,12.51,20240805,15490,-30.34,20240611,9590,12.51,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,100214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10810,-30,5,-0.28,17157250,1583,14.96,10890,10890,10800,14090,7590,10840,10838.44,0.28,0,-90,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1254,7.20,0.77,12,0.01,1502.00,14069.00,15490,20240611,-30.21,9590,20240805,12.72,15490,-30.21,20240611,9590,12.72,20240805,15490,-30.21,20240611,9590,12.72,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241203,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10890,50,2,0.46,21780,2,0.02,10890,10890,10890,14090,7590,10840,10890.00,0.28,0,0,11013,10926,10853,10766,10693,10920,10760,58,3250,500,7580,10,1,11600000,1263,7.25,0.77,12,0.00,1502.00,14069.00,15490,20240611,-29.70,9590,20240805,13.56,15490,-29.70,20240611,9590,13.56,20240805,15490,-29.70,20240611,9590,13.56,20240805,1.56,N,006890,500,58 억,,32989,N,N,0,N,00,N
20241202,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10840,-40,5,-0.37,114673100,10579,61.81,10840,10940,10780,14140,7620,10880,10839.69,0.30,0,-2166,11086,10982,10896,10792,10706,10940,10750,58,3260,500,7610,10,1,11600000,1257,7.22,0.77,12,0.09,1502.00,14069.00,15490,20240611,-30.02,9590,20240805,13.03,15490,-30.02,20240611,9590,13.03,20240805,15490,-30.02,20240611,9590,13.03,20240805,1.60,N,006890,500,58 억,,35021,N,N,0,N,00,N
20241202,150218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10840,-40,5,-0.37,102577770,9459,55.27,10840,10940,10790,14140,7620,10880,10844.46,0.30,0,-2125,11086,10982,10896,10792,10706,10940,10750,58,3260,500,7610,10,1,11600000,1257,7.22,0.77,12,0.08,1502.00,14069.00,15490,20240611,-30.02,9590,20240805,13.03,15490,-30.02,20240611,9590,13.03,20240805,15490,-30.02,20240611,9590,13.03,20240805,1.60,N,006890,500,58 억,,35021,N,N,0,N,00,N
20241202,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10830,-50,5,-0.46,74989860,6912,40.39,10840,10940,10800,14140,7620,10880,10849.23,0.30,0,-2126,11086,10982,10896,10792,10706,10940,10750,58,3260,500,7610,10,1,11600000,1256,7.21,0.77,12,0.06,1502.00,14069.00,15490,20240611,-30.08,9590,20240805,12.93,15490,-30.08,20240611,9590,12.93,20240805,15490,-30.08,20240611,9590,12.93,20240805,1.60,N,006890,500,58 억,,35021,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 160221 57 100.00 KOSPI 화학 N N N N N 10870 30 2 0.28 102599500 9490 89.71 10890 10890 10750 14090 7590 10840 10810.49 0.28 0 198 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1261 7.24 0.77 12 0.08 1502.00 14069.00 15490 20240611 -29.83 9590 20240805 13.35 15490 -29.83 20240611 9590 13.35 20240805 15490 -29.83 20240611 9590 13.35 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
3 20241203 150226 57 100.00 KOSPI 화학 N N N N N 10830 -10 5 -0.09 89138270 8248 77.97 10890 10890 10750 14090 7590 10840 10807.26 0.28 0 260 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1256 7.21 0.77 12 0.07 1502.00 14069.00 15490 20240611 -30.08 9590 20240805 12.93 15490 -30.08 20240611 9590 12.93 20240805 15490 -30.08 20240611 9590 12.93 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
4 20241203 140220 57 100.00 KOSPI 화학 N N N N N 10820 -20 5 -0.18 75100960 6950 65.70 10890 10890 10750 14090 7590 10840 10805.89 0.28 0 273 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1255 7.20 0.77 12 0.06 1502.00 14069.00 15490 20240611 -30.15 9590 20240805 12.83 15490 -30.15 20240611 9590 12.83 20240805 15490 -30.15 20240611 9590 12.83 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
5 20241203 130223 57 100.00 KOSPI 화학 N N N N N 10860 20 2 0.18 68060060 6300 59.55 10890 10890 10750 14090 7590 10840 10803.18 0.28 0 288 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1260 7.23 0.77 12 0.05 1502.00 14069.00 15490 20240611 -29.89 9590 20240805 13.24 15490 -29.89 20240611 9590 13.24 20240805 15490 -29.89 20240611 9590 13.24 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
6 20241203 120230 57 100.00 KOSPI 화학 N N N N N 10840 0 3 0.00 62450530 5782 54.66 10890 10890 10750 14090 7590 10840 10800.85 0.28 0 306 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1257 7.22 0.77 12 0.05 1502.00 14069.00 15490 20240611 -30.02 9590 20240805 13.03 15490 -30.02 20240611 9590 13.03 20240805 15490 -30.02 20240611 9590 13.03 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
7 20241203 110223 57 100.00 KOSPI 화학 N N N N N 10790 -50 5 -0.46 41618490 3852 36.41 10890 10890 10750 14090 7590 10840 10804.38 0.28 0 -94 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1252 7.18 0.77 12 0.03 1502.00 14069.00 15490 20240611 -30.34 9590 20240805 12.51 15490 -30.34 20240611 9590 12.51 20240805 15490 -30.34 20240611 9590 12.51 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
8 20241203 100214 57 100.00 KOSPI 화학 N N N N N 10810 -30 5 -0.28 17157250 1583 14.96 10890 10890 10800 14090 7590 10840 10838.44 0.28 0 -90 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1254 7.20 0.77 12 0.01 1502.00 14069.00 15490 20240611 -30.21 9590 20240805 12.72 15490 -30.21 20240611 9590 12.72 20240805 15490 -30.21 20240611 9590 12.72 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
9 20241203 090214 57 100.00 KOSPI 화학 N N N N N 10890 50 2 0.46 21780 2 0.02 10890 10890 10890 14090 7590 10840 10890.00 0.28 0 0 11013 10926 10853 10766 10693 10920 10760 58 3250 500 7580 10 1 11600000 1263 7.25 0.77 12 0.00 1502.00 14069.00 15490 20240611 -29.70 9590 20240805 13.56 15490 -29.70 20240611 9590 13.56 20240805 15490 -29.70 20240611 9590 13.56 20240805 1.56 N 006890 500 58 억 32989 N N 0 N 00 N
10 20241202 160210 57 100.00 KOSPI 화학 N N N N N 10840 -40 5 -0.37 114673100 10579 61.81 10840 10940 10780 14140 7620 10880 10839.69 0.30 0 -2166 11086 10982 10896 10792 10706 10940 10750 58 3260 500 7610 10 1 11600000 1257 7.22 0.77 12 0.09 1502.00 14069.00 15490 20240611 -30.02 9590 20240805 13.03 15490 -30.02 20240611 9590 13.03 20240805 15490 -30.02 20240611 9590 13.03 20240805 1.60 N 006890 500 58 억 35021 N N 0 N 00 N
11 20241202 150218 57 100.00 KOSPI 화학 N N N N N 10840 -40 5 -0.37 102577770 9459 55.27 10840 10940 10790 14140 7620 10880 10844.46 0.30 0 -2125 11086 10982 10896 10792 10706 10940 10750 58 3260 500 7610 10 1 11600000 1257 7.22 0.77 12 0.08 1502.00 14069.00 15490 20240611 -30.02 9590 20240805 13.03 15490 -30.02 20240611 9590 13.03 20240805 15490 -30.02 20240611 9590 13.03 20240805 1.60 N 006890 500 58 억 35021 N N 0 N 00 N
12 20241202 140217 57 100.00 KOSPI 화학 N N N N N 10830 -50 5 -0.46 74989860 6912 40.39 10840 10940 10800 14140 7620 10880 10849.23 0.30 0 -2126 11086 10982 10896 10792 10706 10940 10750 58 3260 500 7610 10 1 11600000 1256 7.21 0.77 12 0.06 1502.00 14069.00 15490 20240611 -30.08 9590 20240805 12.93 15490 -30.08 20240611 9590 12.93 20240805 15490 -30.08 20240611 9590 12.93 20240805 1.60 N 006890 500 58 억 35021 N N 0 N 00 N