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
001340/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
20241210,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,520,2,7.43,1984470830,271763,60.01,7000,7550,7000,9100,4900,7000,7301.79,1.65,0,74875,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3378,43.72,1.58,12,0.61,172.00,4772.00,18440,20240612,-59.22,6820,20240521,10.26,18440,-59.22,20240612,6820,10.26,20240521,18440,-59.22,20240612,6820,10.26,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,500,2,7.14,1861250400,255346,56.39,7000,7550,7000,9100,4900,7000,7289.13,1.65,0,66068,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3369,43.60,1.57,12,0.57,172.00,4772.00,18440,20240612,-59.33,6820,20240521,9.97,18440,-59.33,20240612,6820,9.97,20240521,18440,-59.33,20240612,6820,9.97,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,480,2,6.86,1712585510,235489,52.00,7000,7550,7000,9100,4900,7000,7272.47,1.65,0,59644,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3360,43.49,1.57,12,0.52,172.00,4772.00,18440,20240612,-59.44,6820,20240521,9.68,18440,-59.44,20240612,6820,9.68,20240521,18440,-59.44,20240612,6820,9.68,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7390,390,2,5.57,1507056760,208078,45.95,7000,7550,7000,9100,4900,7000,7242.75,1.65,0,59321,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3319,42.97,1.55,12,0.46,172.00,4772.00,18440,20240612,-59.92,6820,20240521,8.36,18440,-59.92,20240612,6820,8.36,20240521,18440,-59.92,20240612,6820,8.36,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7400,400,2,5.71,1404512260,194172,42.88,7000,7550,7000,9100,4900,7000,7233.34,1.65,0,52803,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3324,43.02,1.55,12,0.43,172.00,4772.00,18440,20240612,-59.87,6820,20240521,8.50,18440,-59.87,20240612,6820,8.50,20240521,18440,-59.87,20240612,6820,8.50,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,290,2,4.14,1034391470,143997,31.80,7000,7400,7000,9100,4900,7000,7183.43,1.65,0,44098,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3275,42.38,1.53,12,0.32,172.00,4772.00,18440,20240612,-60.47,6820,20240521,6.89,18440,-60.47,20240612,6820,6.89,20240521,18440,-60.47,20240612,6820,6.89,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7260,260,2,3.71,727337760,101868,22.49,7000,7260,7000,9100,4900,7000,7140.01,1.65,0,33807,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3261,42.21,1.52,12,0.23,172.00,4772.00,18440,20240612,-60.63,6820,20240521,6.45,18440,-60.63,20240612,6820,6.45,20240521,18440,-60.63,20240612,6820,6.45,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241210,090118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7200,200,2,2.86,176785820,25235,5.57,7000,7200,7000,9100,4900,7000,7005.58,1.65,0,9021,7533,7266,7133,6866,6733,7200,6800,225,2100,500,4340,10,1,44918407,3234,41.86,1.51,12,0.06,172.00,4772.00,18440,20240612,-60.95,6820,20240521,5.57,18440,-60.95,20240612,6820,5.57,20240521,18440,-60.95,20240612,6820,5.57,20240521,0.56,N,001340,500,224 억,,739336,N,N,30,N,00,N
20241209,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-600,5,-7.89,3206355870,450710,80.30,7390,7400,7000,9880,5320,7600,7114.04,1.50,0,66603,8133,7866,7643,7376,7153,7755,7265,225,2280,500,4710,10,1,44918407,3144,40.70,1.47,12,1.00,172.00,4772.00,18440,20240612,-62.04,6820,20240521,2.64,18440,-62.04,20240612,6820,2.64,20240521,18440,-62.04,20240612,6820,2.64,20240521,0.57,N,001340,500,224 억,,674360,N,N,30,N,00,N
20241209,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,-540,5,-7.11,2826107530,396503,70.64,7390,7400,7000,9880,5320,7600,7127.58,1.50,0,52733,8133,7866,7643,7376,7153,7755,7265,225,2280,500,4710,10,1,44918407,3171,41.05,1.48,12,0.88,172.00,4772.00,18440,20240612,-61.71,6820,20240521,3.52,18440,-61.71,20240612,6820,3.52,20240521,18440,-61.71,20240612,6820,3.52,20240521,0.57,N,001340,500,224 억,,674360,N,N,0,N,00,N
20241209,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7080,-520,5,-6.84,2479962400,347395,61.89,7390,7400,7000,9880,5320,7600,7138.74,1.50,0,34336,8133,7866,7643,7376,7153,7755,7265,225,2280,500,4710,10,1,44918407,3180,41.16,1.48,12,0.77,172.00,4772.00,18440,20240612,-61.61,6820,20240521,3.81,18440,-61.61,20240612,6820,3.81,20240521,18440,-61.61,20240612,6820,3.81,20240521,0.57,N,001340,500,224 억,,674360,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 160118 55 60.00 KOSPI 화학 N N N Y 60 N 7520 520 2 7.43 1984470830 271763 60.01 7000 7550 7000 9100 4900 7000 7301.79 1.65 0 74875 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3378 43.72 1.58 12 0.61 172.00 4772.00 18440 20240612 -59.22 6820 20240521 10.26 18440 -59.22 20240612 6820 10.26 20240521 18440 -59.22 20240612 6820 10.26 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
3 20241210 150117 55 60.00 KOSPI 화학 N N N Y 60 N 7500 500 2 7.14 1861250400 255346 56.39 7000 7550 7000 9100 4900 7000 7289.13 1.65 0 66068 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3369 43.60 1.57 12 0.57 172.00 4772.00 18440 20240612 -59.33 6820 20240521 9.97 18440 -59.33 20240612 6820 9.97 20240521 18440 -59.33 20240612 6820 9.97 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
4 20241210 140118 55 60.00 KOSPI 화학 N N N Y 60 N 7480 480 2 6.86 1712585510 235489 52.00 7000 7550 7000 9100 4900 7000 7272.47 1.65 0 59644 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3360 43.49 1.57 12 0.52 172.00 4772.00 18440 20240612 -59.44 6820 20240521 9.68 18440 -59.44 20240612 6820 9.68 20240521 18440 -59.44 20240612 6820 9.68 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
5 20241210 130117 55 60.00 KOSPI 화학 N N N Y 60 N 7390 390 2 5.57 1507056760 208078 45.95 7000 7550 7000 9100 4900 7000 7242.75 1.65 0 59321 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3319 42.97 1.55 12 0.46 172.00 4772.00 18440 20240612 -59.92 6820 20240521 8.36 18440 -59.92 20240612 6820 8.36 20240521 18440 -59.92 20240612 6820 8.36 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
6 20241210 120117 55 60.00 KOSPI 화학 N N N Y 60 N 7400 400 2 5.71 1404512260 194172 42.88 7000 7550 7000 9100 4900 7000 7233.34 1.65 0 52803 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3324 43.02 1.55 12 0.43 172.00 4772.00 18440 20240612 -59.87 6820 20240521 8.50 18440 -59.87 20240612 6820 8.50 20240521 18440 -59.87 20240612 6820 8.50 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
7 20241210 110117 55 60.00 KOSPI 화학 N N N Y 60 N 7290 290 2 4.14 1034391470 143997 31.80 7000 7400 7000 9100 4900 7000 7183.43 1.65 0 44098 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3275 42.38 1.53 12 0.32 172.00 4772.00 18440 20240612 -60.47 6820 20240521 6.89 18440 -60.47 20240612 6820 6.89 20240521 18440 -60.47 20240612 6820 6.89 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
8 20241210 100117 55 60.00 KOSPI 화학 N N N Y 60 N 7260 260 2 3.71 727337760 101868 22.49 7000 7260 7000 9100 4900 7000 7140.01 1.65 0 33807 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3261 42.21 1.52 12 0.23 172.00 4772.00 18440 20240612 -60.63 6820 20240521 6.45 18440 -60.63 20240612 6820 6.45 20240521 18440 -60.63 20240612 6820 6.45 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
9 20241210 090118 55 60.00 KOSPI 화학 N N N Y 60 N 7200 200 2 2.86 176785820 25235 5.57 7000 7200 7000 9100 4900 7000 7005.58 1.65 0 9021 7533 7266 7133 6866 6733 7200 6800 225 2100 500 4340 10 1 44918407 3234 41.86 1.51 12 0.06 172.00 4772.00 18440 20240612 -60.95 6820 20240521 5.57 18440 -60.95 20240612 6820 5.57 20240521 18440 -60.95 20240612 6820 5.57 20240521 0.56 N 001340 500 224 억 739336 N N 30 N 00 N
10 20241209 160117 55 60.00 KOSPI 화학 N N N Y 60 N 7000 -600 5 -7.89 3206355870 450710 80.30 7390 7400 7000 9880 5320 7600 7114.04 1.50 0 66603 8133 7866 7643 7376 7153 7755 7265 225 2280 500 4710 10 1 44918407 3144 40.70 1.47 12 1.00 172.00 4772.00 18440 20240612 -62.04 6820 20240521 2.64 18440 -62.04 20240612 6820 2.64 20240521 18440 -62.04 20240612 6820 2.64 20240521 0.57 N 001340 500 224 억 674360 N N 30 N 00 N
11 20241209 150117 55 60.00 KOSPI 화학 N N N Y 60 N 7060 -540 5 -7.11 2826107530 396503 70.64 7390 7400 7000 9880 5320 7600 7127.58 1.50 0 52733 8133 7866 7643 7376 7153 7755 7265 225 2280 500 4710 10 1 44918407 3171 41.05 1.48 12 0.88 172.00 4772.00 18440 20240612 -61.71 6820 20240521 3.52 18440 -61.71 20240612 6820 3.52 20240521 18440 -61.71 20240612 6820 3.52 20240521 0.57 N 001340 500 224 억 674360 N N 0 N 00 N
12 20241209 140118 55 60.00 KOSPI 화학 N N N Y 60 N 7080 -520 5 -6.84 2479962400 347395 61.89 7390 7400 7000 9880 5320 7600 7138.74 1.50 0 34336 8133 7866 7643 7376 7153 7755 7265 225 2280 500 4710 10 1 44918407 3180 41.16 1.48 12 0.77 172.00 4772.00 18440 20240612 -61.61 6820 20240521 3.81 18440 -61.61 20240612 6820 3.81 20240521 18440 -61.61 20240612 6820 3.81 20240521 0.57 N 001340 500 224 억 674360 N N 0 N 00 N