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
002350/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
20241210,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,40,2,0.64,178389080,28561,36.43,6150,6290,6150,8090,4370,6230,6245.90,7.18,0,-2055,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6124,6.35,0.38,12,0.03,987.00,16314.00,9670,20240227,-35.16,6060,20241209,3.47,9670,-35.16,20240227,6060,3.47,20241209,9670,-35.16,20240227,6060,3.47,20241209,0.11,N,002350,500,508 억,,7010993,N,N,66,N,00,N
20241210,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,40,2,0.64,164847940,26399,33.68,6150,6290,6150,8090,4370,6230,6244.48,7.18,0,-1612,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6124,6.35,0.38,12,0.03,987.00,16314.00,9670,20240227,-35.16,6060,20241209,3.47,9670,-35.16,20240227,6060,3.47,20241209,9670,-35.16,20240227,6060,3.47,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,-10,5,-0.16,137023540,21961,28.01,6150,6290,6150,8090,4370,6230,6239.40,7.18,0,-3402,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6075,6.30,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.68,6060,20241209,2.64,9670,-35.68,20240227,6060,2.64,20241209,9670,-35.68,20240227,6060,2.64,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,10,2,0.16,113389750,18165,23.17,6150,6290,6150,8090,4370,6230,6242.21,7.18,0,-2374,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6094,6.32,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.47,6060,20241209,2.97,9670,-35.47,20240227,6060,2.97,20241209,9670,-35.47,20240227,6060,2.97,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,0,3,0.00,98721490,15814,20.17,6150,6290,6150,8090,4370,6230,6242.66,7.18,0,-1801,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6085,6.31,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.57,6060,20241209,2.81,9670,-35.57,20240227,6060,2.81,20241209,9670,-35.57,20240227,6060,2.81,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,40,2,0.64,82121200,13161,16.79,6150,6290,6150,8090,4370,6230,6239.74,7.18,0,-1666,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6124,6.35,0.38,12,0.01,987.00,16314.00,9670,20240227,-35.16,6060,20241209,3.47,9670,-35.16,20240227,6060,3.47,20241209,9670,-35.16,20240227,6060,3.47,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,10,2,0.16,52140930,8369,10.68,6150,6280,6150,8090,4370,6230,6230.25,7.18,0,-1197,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6094,6.32,0.38,12,0.01,987.00,16314.00,9670,20240227,-35.47,6060,20241209,2.97,9670,-35.47,20240227,6060,2.97,20241209,9670,-35.47,20240227,6060,2.97,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241210,090131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-70,5,-1.12,3355250,545,0.70,6150,6200,6150,8090,4370,6230,6156.42,7.18,0,-74,6410,6320,6190,6100,5970,6365,6145,508,1860,500,4730,10,1,97667877,6016,6.24,0.38,12,0.00,987.00,16314.00,9670,20240227,-36.30,6060,20241209,1.65,9670,-36.30,20240227,6060,1.65,20241209,9670,-36.30,20240227,6060,1.65,20241209,0.11,N,002350,500,508 억,,7010993,N,N,113,N,00,N
20241209,160129,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6230,-30,5,-0.48,485168220,78387,156.41,6100,6280,6060,8130,4390,6260,6189.39,7.18,0,-16480,6340,6300,6270,6230,6200,6320,6250,508,1870,500,4750,10,1,97667877,6085,6.31,0.38,12,0.08,987.00,16314.00,9670,20240227,-35.57,6060,20241209,2.81,9670,-35.57,20240227,6060,2.81,20241209,9670,-35.57,20240227,6060,2.81,20241209,0.11,N,002350,500,508 억,,7010523,N,N,113,N,00,N
20241209,150130,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6170,-90,5,-1.44,437797630,70719,141.11,6100,6280,6060,8130,4390,6260,6190.66,7.18,0,-14168,6340,6300,6270,6230,6200,6320,6250,508,1870,500,4750,10,1,97667877,6026,6.25,0.38,12,0.07,987.00,16314.00,9670,20240227,-36.19,6060,20241209,1.82,9670,-36.19,20240227,6060,1.82,20241209,9670,-36.19,20240227,6060,1.82,20241209,0.11,N,002350,500,508 억,,7010523,N,N,53,N,00,N
20241209,140131,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6160,-100,5,-1.60,391457080,63213,126.14,6100,6280,6060,8130,4390,6260,6192.66,7.18,0,-12921,6340,6300,6270,6230,6200,6320,6250,508,1870,500,4750,10,1,97667877,6016,6.24,0.38,12,0.06,987.00,16314.00,9670,20240227,-36.30,6060,20241209,1.65,9670,-36.30,20240227,6060,1.65,20241209,9670,-36.30,20240227,6060,1.65,20241209,0.11,N,002350,500,508 억,,7010523,N,N,53,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 160131 55 60.00 KOSPI 화학 N N N Y 60 N 6270 40 2 0.64 178389080 28561 36.43 6150 6290 6150 8090 4370 6230 6245.90 7.18 0 -2055 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6124 6.35 0.38 12 0.03 987.00 16314.00 9670 20240227 -35.16 6060 20241209 3.47 9670 -35.16 20240227 6060 3.47 20241209 9670 -35.16 20240227 6060 3.47 20241209 0.11 N 002350 500 508 억 7010993 N N 66 N 00 N
3 20241210 150130 55 60.00 KOSPI 화학 N N N Y 60 N 6270 40 2 0.64 164847940 26399 33.68 6150 6290 6150 8090 4370 6230 6244.48 7.18 0 -1612 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6124 6.35 0.38 12 0.03 987.00 16314.00 9670 20240227 -35.16 6060 20241209 3.47 9670 -35.16 20240227 6060 3.47 20241209 9670 -35.16 20240227 6060 3.47 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
4 20241210 140130 55 60.00 KOSPI 화학 N N N Y 60 N 6220 -10 5 -0.16 137023540 21961 28.01 6150 6290 6150 8090 4370 6230 6239.40 7.18 0 -3402 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6075 6.30 0.38 12 0.02 987.00 16314.00 9670 20240227 -35.68 6060 20241209 2.64 9670 -35.68 20240227 6060 2.64 20241209 9670 -35.68 20240227 6060 2.64 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
5 20241210 130130 55 60.00 KOSPI 화학 N N N Y 60 N 6240 10 2 0.16 113389750 18165 23.17 6150 6290 6150 8090 4370 6230 6242.21 7.18 0 -2374 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6094 6.32 0.38 12 0.02 987.00 16314.00 9670 20240227 -35.47 6060 20241209 2.97 9670 -35.47 20240227 6060 2.97 20241209 9670 -35.47 20240227 6060 2.97 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
6 20241210 120130 55 60.00 KOSPI 화학 N N N Y 60 N 6230 0 3 0.00 98721490 15814 20.17 6150 6290 6150 8090 4370 6230 6242.66 7.18 0 -1801 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6085 6.31 0.38 12 0.02 987.00 16314.00 9670 20240227 -35.57 6060 20241209 2.81 9670 -35.57 20240227 6060 2.81 20241209 9670 -35.57 20240227 6060 2.81 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
7 20241210 110130 55 60.00 KOSPI 화학 N N N Y 60 N 6270 40 2 0.64 82121200 13161 16.79 6150 6290 6150 8090 4370 6230 6239.74 7.18 0 -1666 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6124 6.35 0.38 12 0.01 987.00 16314.00 9670 20240227 -35.16 6060 20241209 3.47 9670 -35.16 20240227 6060 3.47 20241209 9670 -35.16 20240227 6060 3.47 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
8 20241210 100130 55 60.00 KOSPI 화학 N N N Y 60 N 6240 10 2 0.16 52140930 8369 10.68 6150 6280 6150 8090 4370 6230 6230.25 7.18 0 -1197 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6094 6.32 0.38 12 0.01 987.00 16314.00 9670 20240227 -35.47 6060 20241209 2.97 9670 -35.47 20240227 6060 2.97 20241209 9670 -35.47 20240227 6060 2.97 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
9 20241210 090131 55 60.00 KOSPI 화학 N N N Y 60 N 6160 -70 5 -1.12 3355250 545 0.70 6150 6200 6150 8090 4370 6230 6156.42 7.18 0 -74 6410 6320 6190 6100 5970 6365 6145 508 1860 500 4730 10 1 97667877 6016 6.24 0.38 12 0.00 987.00 16314.00 9670 20240227 -36.30 6060 20241209 1.65 9670 -36.30 20240227 6060 1.65 20241209 9670 -36.30 20240227 6060 1.65 20241209 0.11 N 002350 500 508 억 7010993 N N 113 N 00 N
10 20241209 160129 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6230 -30 5 -0.48 485168220 78387 156.41 6100 6280 6060 8130 4390 6260 6189.39 7.18 0 -16480 6340 6300 6270 6230 6200 6320 6250 508 1870 500 4750 10 1 97667877 6085 6.31 0.38 12 0.08 987.00 16314.00 9670 20240227 -35.57 6060 20241209 2.81 9670 -35.57 20240227 6060 2.81 20241209 9670 -35.57 20240227 6060 2.81 20241209 0.11 N 002350 500 508 억 7010523 N N 113 N 00 N
11 20241209 150130 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6170 -90 5 -1.44 437797630 70719 141.11 6100 6280 6060 8130 4390 6260 6190.66 7.18 0 -14168 6340 6300 6270 6230 6200 6320 6250 508 1870 500 4750 10 1 97667877 6026 6.25 0.38 12 0.07 987.00 16314.00 9670 20240227 -36.19 6060 20241209 1.82 9670 -36.19 20240227 6060 1.82 20241209 9670 -36.19 20240227 6060 1.82 20241209 0.11 N 002350 500 508 억 7010523 N N 53 N 00 N
12 20241209 140131 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6160 -100 5 -1.60 391457080 63213 126.14 6100 6280 6060 8130 4390 6260 6192.66 7.18 0 -12921 6340 6300 6270 6230 6200 6320 6250 508 1870 500 4750 10 1 97667877 6016 6.24 0.38 12 0.06 987.00 16314.00 9670 20240227 -36.30 6060 20241209 1.65 9670 -36.30 20240227 6060 1.65 20241209 9670 -36.30 20240227 6060 1.65 20241209 0.11 N 002350 500 508 억 7010523 N N 53 N 00 N