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
002960/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
20241210,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,330500,6000,2,1.85,1151929500,3494,77.06,329500,333500,326500,421500,227500,324500,329687.89,58.83,0,431,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4297,11.49,3.41,12,0.27,28753.00,97039.00,354500,20240801,-6.77,223000,20231228,48.21,354500,-6.77,20240801,223000,48.21,20240123,354500,-6.77,20240801,223000,48.21,20231228,0.98,N,002960,5000,70 억,,764727,N,N,18,N,00,N
20241210,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,330000,5500,2,1.69,961465000,2919,64.38,329500,333500,326500,421500,227500,324500,329381.64,58.83,0,627,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4290,11.48,3.40,12,0.22,28753.00,97039.00,354500,20240801,-6.91,223000,20231228,47.98,354500,-6.91,20240801,223000,47.98,20240123,354500,-6.91,20240801,223000,47.98,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329000,4500,2,1.39,831626500,2525,55.69,329500,333500,326500,421500,227500,324500,329357.03,58.83,0,561,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4277,11.44,3.39,12,0.19,28753.00,97039.00,354500,20240801,-7.19,223000,20231228,47.53,354500,-7.19,20240801,223000,47.53,20240123,354500,-7.19,20240801,223000,47.53,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329000,4500,2,1.39,731540000,2220,48.96,329500,333500,326500,421500,227500,324500,329522.52,58.83,0,498,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4277,11.44,3.39,12,0.17,28753.00,97039.00,354500,20240801,-7.19,223000,20231228,47.53,354500,-7.19,20240801,223000,47.53,20240123,354500,-7.19,20240801,223000,47.53,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,328000,3500,2,1.08,466390500,1412,31.14,329500,333500,326500,421500,227500,324500,330304.89,58.83,0,177,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4264,11.41,3.38,12,0.11,28753.00,97039.00,354500,20240801,-7.48,223000,20231228,47.09,354500,-7.48,20240801,223000,47.09,20240123,354500,-7.48,20240801,223000,47.09,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329500,5000,2,1.54,364632000,1102,24.31,329500,333500,326500,421500,227500,324500,330882.03,58.83,0,107,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4284,11.46,3.40,12,0.08,28753.00,97039.00,354500,20240801,-7.05,223000,20231228,47.76,354500,-7.05,20240801,223000,47.76,20240123,354500,-7.05,20240801,223000,47.76,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333500,9000,2,2.77,215935000,652,14.38,329500,333500,326500,421500,227500,324500,331188.65,58.83,0,205,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4336,11.60,3.44,12,0.05,28753.00,97039.00,354500,20240801,-5.92,223000,20231228,49.55,354500,-5.92,20240801,223000,49.55,20240123,354500,-5.92,20240801,223000,49.55,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241210,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329000,4500,2,1.39,1976000,6,0.13,329500,329500,329000,421500,227500,324500,329333.33,58.83,0,2,335500,330000,326500,321000,317500,328250,319250,70,97000,5000,246620,500,1,1300000,4277,11.44,3.39,12,0.00,28753.00,97039.00,354500,20240801,-7.19,223000,20231228,47.53,354500,-7.19,20240801,223000,47.53,20240123,354500,-7.19,20240801,223000,47.53,20231228,0.98,N,002960,5000,70 억,,764727,N,N,23,N,00,N
20241209,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,324500,-8000,5,-2.41,1481136500,4534,77.82,332000,332000,323000,432000,233000,332500,326678.21,58.82,0,-87,340166,336332,331666,327832,323166,334000,325500,70,99500,5000,252700,500,1,1300000,4219,11.29,3.34,12,0.35,28753.00,97039.00,354500,20240801,-8.46,223000,20231228,45.52,354500,-8.46,20240801,223000,45.52,20240123,354500,-8.46,20240801,223000,45.52,20231228,0.98,N,002960,5000,70 억,,764608,N,N,23,N,00,N
20241209,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,324500,-8000,5,-2.41,1386781500,4243,72.83,332000,332000,323000,432000,233000,332500,326838.52,58.82,0,-136,340166,336332,331666,327832,323166,334000,325500,70,99500,5000,252700,500,1,1300000,4219,11.29,3.34,12,0.33,28753.00,97039.00,354500,20240801,-8.46,223000,20231228,45.52,354500,-8.46,20240801,223000,45.52,20240123,354500,-8.46,20240801,223000,45.52,20231228,0.98,N,002960,5000,70 억,,764608,N,N,2,N,00,N
20241209,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,325000,-7500,5,-2.26,1262626000,3861,66.27,332000,332000,323000,432000,233000,332500,327019.04,58.82,0,-253,340166,336332,331666,327832,323166,334000,325500,70,99500,5000,252700,500,1,1300000,4225,11.30,3.35,12,0.30,28753.00,97039.00,354500,20240801,-8.32,223000,20231228,45.74,354500,-8.32,20240801,223000,45.74,20240123,354500,-8.32,20240801,223000,45.74,20231228,0.98,N,002960,5000,70 억,,764608,N,N,2,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 160138 57 100.00 KOSPI 화학 N N N N N 330500 6000 2 1.85 1151929500 3494 77.06 329500 333500 326500 421500 227500 324500 329687.89 58.83 0 431 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4297 11.49 3.41 12 0.27 28753.00 97039.00 354500 20240801 -6.77 223000 20231228 48.21 354500 -6.77 20240801 223000 48.21 20240123 354500 -6.77 20240801 223000 48.21 20231228 0.98 N 002960 5000 70 억 764727 N N 18 N 00 N
3 20241210 150138 57 100.00 KOSPI 화학 N N N N N 330000 5500 2 1.69 961465000 2919 64.38 329500 333500 326500 421500 227500 324500 329381.64 58.83 0 627 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4290 11.48 3.40 12 0.22 28753.00 97039.00 354500 20240801 -6.91 223000 20231228 47.98 354500 -6.91 20240801 223000 47.98 20240123 354500 -6.91 20240801 223000 47.98 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
4 20241210 140138 57 100.00 KOSPI 화학 N N N N N 329000 4500 2 1.39 831626500 2525 55.69 329500 333500 326500 421500 227500 324500 329357.03 58.83 0 561 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4277 11.44 3.39 12 0.19 28753.00 97039.00 354500 20240801 -7.19 223000 20231228 47.53 354500 -7.19 20240801 223000 47.53 20240123 354500 -7.19 20240801 223000 47.53 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
5 20241210 130137 57 100.00 KOSPI 화학 N N N N N 329000 4500 2 1.39 731540000 2220 48.96 329500 333500 326500 421500 227500 324500 329522.52 58.83 0 498 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4277 11.44 3.39 12 0.17 28753.00 97039.00 354500 20240801 -7.19 223000 20231228 47.53 354500 -7.19 20240801 223000 47.53 20240123 354500 -7.19 20240801 223000 47.53 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
6 20241210 120137 57 100.00 KOSPI 화학 N N N N N 328000 3500 2 1.08 466390500 1412 31.14 329500 333500 326500 421500 227500 324500 330304.89 58.83 0 177 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4264 11.41 3.38 12 0.11 28753.00 97039.00 354500 20240801 -7.48 223000 20231228 47.09 354500 -7.48 20240801 223000 47.09 20240123 354500 -7.48 20240801 223000 47.09 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
7 20241210 110137 57 100.00 KOSPI 화학 N N N N N 329500 5000 2 1.54 364632000 1102 24.31 329500 333500 326500 421500 227500 324500 330882.03 58.83 0 107 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4284 11.46 3.40 12 0.08 28753.00 97039.00 354500 20240801 -7.05 223000 20231228 47.76 354500 -7.05 20240801 223000 47.76 20240123 354500 -7.05 20240801 223000 47.76 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
8 20241210 100138 57 100.00 KOSPI 화학 N N N N N 333500 9000 2 2.77 215935000 652 14.38 329500 333500 326500 421500 227500 324500 331188.65 58.83 0 205 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4336 11.60 3.44 12 0.05 28753.00 97039.00 354500 20240801 -5.92 223000 20231228 49.55 354500 -5.92 20240801 223000 49.55 20240123 354500 -5.92 20240801 223000 49.55 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
9 20241210 090139 57 100.00 KOSPI 화학 N N N N N 329000 4500 2 1.39 1976000 6 0.13 329500 329500 329000 421500 227500 324500 329333.33 58.83 0 2 335500 330000 326500 321000 317500 328250 319250 70 97000 5000 246620 500 1 1300000 4277 11.44 3.39 12 0.00 28753.00 97039.00 354500 20240801 -7.19 223000 20231228 47.53 354500 -7.19 20240801 223000 47.53 20240123 354500 -7.19 20240801 223000 47.53 20231228 0.98 N 002960 5000 70 억 764727 N N 23 N 00 N
10 20241209 160137 57 100.00 KOSPI 화학 N N N N N 324500 -8000 5 -2.41 1481136500 4534 77.82 332000 332000 323000 432000 233000 332500 326678.21 58.82 0 -87 340166 336332 331666 327832 323166 334000 325500 70 99500 5000 252700 500 1 1300000 4219 11.29 3.34 12 0.35 28753.00 97039.00 354500 20240801 -8.46 223000 20231228 45.52 354500 -8.46 20240801 223000 45.52 20240123 354500 -8.46 20240801 223000 45.52 20231228 0.98 N 002960 5000 70 억 764608 N N 23 N 00 N
11 20241209 150137 57 100.00 KOSPI 화학 N N N N N 324500 -8000 5 -2.41 1386781500 4243 72.83 332000 332000 323000 432000 233000 332500 326838.52 58.82 0 -136 340166 336332 331666 327832 323166 334000 325500 70 99500 5000 252700 500 1 1300000 4219 11.29 3.34 12 0.33 28753.00 97039.00 354500 20240801 -8.46 223000 20231228 45.52 354500 -8.46 20240801 223000 45.52 20240123 354500 -8.46 20240801 223000 45.52 20231228 0.98 N 002960 5000 70 억 764608 N N 2 N 00 N
12 20241209 140138 57 100.00 KOSPI 화학 N N N N N 325000 -7500 5 -2.26 1262626000 3861 66.27 332000 332000 323000 432000 233000 332500 327019.04 58.82 0 -253 340166 336332 331666 327832 323166 334000 325500 70 99500 5000 252700 500 1 1300000 4225 11.30 3.35 12 0.30 28753.00 97039.00 354500 20240801 -8.32 223000 20231228 45.74 354500 -8.32 20240801 223000 45.74 20240123 354500 -8.32 20240801 223000 45.74 20231228 0.98 N 002960 5000 70 억 764608 N N 2 N 00 N