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
000860/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
20241210,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24000,900,2,3.90,187840900,7977,76.64,23000,24050,23000,30000,16200,23100,23547.81,6.14,0,-212,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1560,9.45,0.26,12,0.12,2541.00,93917.00,30500,20240426,-21.31,18370,20240125,30.65,30500,-21.31,20240426,18370,30.65,20240125,30500,-21.31,20240426,18370,30.65,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23750,650,2,2.81,158696000,6759,64.94,23000,23800,23000,30000,16200,23100,23479.21,6.14,0,23,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1544,9.35,0.25,12,0.10,2541.00,93917.00,30500,20240426,-22.13,18370,20240125,29.29,30500,-22.13,20240426,18370,29.29,20240125,30500,-22.13,20240426,18370,29.29,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,350,2,1.52,105425900,4512,43.35,23000,23650,23000,30000,16200,23100,23365.67,6.14,0,1272,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1524,9.23,0.25,12,0.07,2541.00,93917.00,30500,20240426,-23.11,18370,20240125,27.65,30500,-23.11,20240426,18370,27.65,20240125,30500,-23.11,20240426,18370,27.65,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23500,400,2,1.73,103453750,4428,42.54,23000,23650,23000,30000,16200,23100,23363.54,6.14,0,1346,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1528,9.25,0.25,12,0.07,2541.00,93917.00,30500,20240426,-22.95,18370,20240125,27.93,30500,-22.95,20240426,18370,27.93,20240125,30500,-22.95,20240426,18370,27.93,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23550,450,2,1.95,101713350,4354,41.83,23000,23650,23000,30000,16200,23100,23360.90,6.14,0,1355,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1531,9.27,0.25,12,0.07,2541.00,93917.00,30500,20240426,-22.79,18370,20240125,28.20,30500,-22.79,20240426,18370,28.20,20240125,30500,-22.79,20240426,18370,28.20,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,350,2,1.52,99671900,4267,41.00,23000,23650,23000,30000,16200,23100,23358.78,6.14,0,1402,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1524,9.23,0.25,12,0.07,2541.00,93917.00,30500,20240426,-23.11,18370,20240125,27.65,30500,-23.11,20240426,18370,27.65,20240125,30500,-23.11,20240426,18370,27.65,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23550,450,2,1.95,50077800,2147,20.63,23000,23650,23000,30000,16200,23100,23324.55,6.14,0,304,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1531,9.27,0.25,12,0.03,2541.00,93917.00,30500,20240426,-22.79,18370,20240125,28.20,30500,-22.79,20240426,18370,28.20,20240125,30500,-22.79,20240426,18370,28.20,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241210,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23050,-50,5,-0.22,5162650,224,2.15,23000,23050,23000,30000,16200,23100,23047.54,6.14,0,191,25300,24200,23650,22550,22000,23925,22275,65,6900,1000,16630,50,1,6500000,1498,9.07,0.25,12,0.00,2541.00,93917.00,30500,20240426,-24.43,18370,20240125,25.48,30500,-24.43,20240426,18370,25.48,20240125,30500,-24.43,20240426,18370,25.48,20240125,1.50,N,000860,1000,65 억,,399365,N,N,0,N,00,N
20241209,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23100,-1250,5,-5.13,244303150,10408,154.74,24350,24750,23100,31650,17050,24350,23472.63,6.18,0,-1769,25383,24866,24283,23766,23183,24575,23475,65,7300,1000,17530,50,1,6500000,1502,9.09,0.25,12,0.16,2541.00,93917.00,30500,20240426,-24.26,18370,20240125,25.75,30500,-24.26,20240426,18370,25.75,20240125,30500,-24.26,20240426,18370,25.75,20240125,1.51,N,000860,1000,65 억,,401869,N,N,0,N,00,N
20241209,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23250,-1100,5,-4.52,219870500,9352,139.04,24350,24750,23250,31650,17050,24350,23510.53,6.18,0,-1136,25383,24866,24283,23766,23183,24575,23475,65,7300,1000,17530,50,1,6500000,1511,9.15,0.25,12,0.14,2541.00,93917.00,30500,20240426,-23.77,18370,20240125,26.57,30500,-23.77,20240426,18370,26.57,20240125,30500,-23.77,20240426,18370,26.57,20240125,1.51,N,000860,1000,65 억,,401869,N,N,0,N,00,N
20241209,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23300,-1050,5,-4.31,202487100,8605,127.94,24350,24750,23250,31650,17050,24350,23531.33,6.18,0,-811,25383,24866,24283,23766,23183,24575,23475,65,7300,1000,17530,50,1,6500000,1515,9.17,0.25,12,0.13,2541.00,93917.00,30500,20240426,-23.61,18370,20240125,26.84,30500,-23.61,20240426,18370,26.84,20240125,30500,-23.61,20240426,18370,26.84,20240125,1.51,N,000860,1000,65 억,,401869,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 160112 57 100.00 KOSPI 화학 N N N N N 24000 900 2 3.90 187840900 7977 76.64 23000 24050 23000 30000 16200 23100 23547.81 6.14 0 -212 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1560 9.45 0.26 12 0.12 2541.00 93917.00 30500 20240426 -21.31 18370 20240125 30.65 30500 -21.31 20240426 18370 30.65 20240125 30500 -21.31 20240426 18370 30.65 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
3 20241210 150111 57 100.00 KOSPI 화학 N N N N N 23750 650 2 2.81 158696000 6759 64.94 23000 23800 23000 30000 16200 23100 23479.21 6.14 0 23 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1544 9.35 0.25 12 0.10 2541.00 93917.00 30500 20240426 -22.13 18370 20240125 29.29 30500 -22.13 20240426 18370 29.29 20240125 30500 -22.13 20240426 18370 29.29 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
4 20241210 140112 57 100.00 KOSPI 화학 N N N N N 23450 350 2 1.52 105425900 4512 43.35 23000 23650 23000 30000 16200 23100 23365.67 6.14 0 1272 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1524 9.23 0.25 12 0.07 2541.00 93917.00 30500 20240426 -23.11 18370 20240125 27.65 30500 -23.11 20240426 18370 27.65 20240125 30500 -23.11 20240426 18370 27.65 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
5 20241210 130111 57 100.00 KOSPI 화학 N N N N N 23500 400 2 1.73 103453750 4428 42.54 23000 23650 23000 30000 16200 23100 23363.54 6.14 0 1346 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1528 9.25 0.25 12 0.07 2541.00 93917.00 30500 20240426 -22.95 18370 20240125 27.93 30500 -22.95 20240426 18370 27.93 20240125 30500 -22.95 20240426 18370 27.93 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
6 20241210 120111 57 100.00 KOSPI 화학 N N N N N 23550 450 2 1.95 101713350 4354 41.83 23000 23650 23000 30000 16200 23100 23360.90 6.14 0 1355 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1531 9.27 0.25 12 0.07 2541.00 93917.00 30500 20240426 -22.79 18370 20240125 28.20 30500 -22.79 20240426 18370 28.20 20240125 30500 -22.79 20240426 18370 28.20 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
7 20241210 110111 57 100.00 KOSPI 화학 N N N N N 23450 350 2 1.52 99671900 4267 41.00 23000 23650 23000 30000 16200 23100 23358.78 6.14 0 1402 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1524 9.23 0.25 12 0.07 2541.00 93917.00 30500 20240426 -23.11 18370 20240125 27.65 30500 -23.11 20240426 18370 27.65 20240125 30500 -23.11 20240426 18370 27.65 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
8 20241210 100111 57 100.00 KOSPI 화학 N N N N N 23550 450 2 1.95 50077800 2147 20.63 23000 23650 23000 30000 16200 23100 23324.55 6.14 0 304 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1531 9.27 0.25 12 0.03 2541.00 93917.00 30500 20240426 -22.79 18370 20240125 28.20 30500 -22.79 20240426 18370 28.20 20240125 30500 -22.79 20240426 18370 28.20 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
9 20241210 090112 57 100.00 KOSPI 화학 N N N N N 23050 -50 5 -0.22 5162650 224 2.15 23000 23050 23000 30000 16200 23100 23047.54 6.14 0 191 25300 24200 23650 22550 22000 23925 22275 65 6900 1000 16630 50 1 6500000 1498 9.07 0.25 12 0.00 2541.00 93917.00 30500 20240426 -24.43 18370 20240125 25.48 30500 -24.43 20240426 18370 25.48 20240125 30500 -24.43 20240426 18370 25.48 20240125 1.50 N 000860 1000 65 억 399365 N N 0 N 00 N
10 20241209 160111 57 100.00 KOSPI 화학 N N N N N 23100 -1250 5 -5.13 244303150 10408 154.74 24350 24750 23100 31650 17050 24350 23472.63 6.18 0 -1769 25383 24866 24283 23766 23183 24575 23475 65 7300 1000 17530 50 1 6500000 1502 9.09 0.25 12 0.16 2541.00 93917.00 30500 20240426 -24.26 18370 20240125 25.75 30500 -24.26 20240426 18370 25.75 20240125 30500 -24.26 20240426 18370 25.75 20240125 1.51 N 000860 1000 65 억 401869 N N 0 N 00 N
11 20241209 150111 57 100.00 KOSPI 화학 N N N N N 23250 -1100 5 -4.52 219870500 9352 139.04 24350 24750 23250 31650 17050 24350 23510.53 6.18 0 -1136 25383 24866 24283 23766 23183 24575 23475 65 7300 1000 17530 50 1 6500000 1511 9.15 0.25 12 0.14 2541.00 93917.00 30500 20240426 -23.77 18370 20240125 26.57 30500 -23.77 20240426 18370 26.57 20240125 30500 -23.77 20240426 18370 26.57 20240125 1.51 N 000860 1000 65 억 401869 N N 0 N 00 N
12 20241209 140111 57 100.00 KOSPI 화학 N N N N N 23300 -1050 5 -4.31 202487100 8605 127.94 24350 24750 23250 31650 17050 24350 23531.33 6.18 0 -811 25383 24866 24283 23766 23183 24575 23475 65 7300 1000 17530 50 1 6500000 1515 9.17 0.25 12 0.13 2541.00 93917.00 30500 20240426 -23.61 18370 20240125 26.84 30500 -23.61 20240426 18370 26.84 20240125 30500 -23.61 20240426 18370 26.84 20240125 1.51 N 000860 1000 65 억 401869 N N 0 N 00 N