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
003080/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
20241210,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,40,2,1.60,32923630,13050,18.79,2495,2545,2495,3250,1750,2500,2522.77,0.43,0,-1763,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,509,39.69,0.38,12,0.07,64.00,6722.00,3040,20231226,-16.45,2440,20241209,4.10,3035,-16.31,20240516,2440,4.10,20241209,3040,-16.45,20231226,2440,4.10,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,40,2,1.60,31560315,12512,18.01,2495,2545,2495,3250,1750,2500,2522.40,0.43,0,-1677,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,509,39.69,0.38,12,0.06,64.00,6722.00,3040,20231226,-16.45,2440,20241209,4.10,3035,-16.31,20240516,2440,4.10,20241209,3040,-16.45,20231226,2440,4.10,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,45,2,1.80,29789370,11814,17.01,2495,2545,2495,3250,1750,2500,2521.53,0.43,0,-1693,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,510,39.77,0.38,12,0.06,64.00,6722.00,3040,20231226,-16.28,2440,20241209,4.30,3035,-16.14,20240516,2440,4.30,20241209,3040,-16.28,20231226,2440,4.30,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,40,2,1.60,28106420,11149,16.05,2495,2540,2495,3250,1750,2500,2520.98,0.43,0,-1469,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,509,39.69,0.38,12,0.06,64.00,6722.00,3040,20231226,-16.45,2440,20241209,4.10,3035,-16.31,20240516,2440,4.10,20241209,3040,-16.45,20231226,2440,4.10,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,35,2,1.40,24980525,9917,14.28,2495,2535,2495,3250,1750,2500,2518.96,0.43,0,-963,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,508,39.61,0.38,12,0.05,64.00,6722.00,3040,20231226,-16.61,2440,20241209,3.89,3035,-16.47,20240516,2440,3.89,20241209,3040,-16.61,20231226,2440,3.89,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,15,2,0.60,11537830,4588,6.60,2495,2525,2495,3250,1750,2500,2514.78,0.43,0,-705,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,504,39.30,0.37,12,0.02,64.00,6722.00,3040,20231226,-17.27,2440,20241209,3.07,3035,-17.13,20240516,2440,3.07,20241209,3040,-17.27,20231226,2440,3.07,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,15,2,0.60,7391310,2942,4.24,2495,2525,2495,3250,1750,2500,2512.34,0.43,0,-510,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,504,39.30,0.37,12,0.01,64.00,6722.00,3040,20231226,-17.27,2440,20241209,3.07,3035,-17.13,20240516,2440,3.07,20241209,3040,-17.27,20231226,2440,3.07,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241210,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,25,2,1.00,695410,278,0.40,2495,2525,2495,3250,1750,2500,2501.47,0.43,0,-195,2606,2552,2496,2442,2386,2580,2470,100,750,500,1750,5,1,20020000,506,39.45,0.38,12,0.00,64.00,6722.00,3040,20231226,-16.94,2440,20241209,3.48,3035,-16.80,20240516,2440,3.48,20241209,3040,-16.94,20231226,2440,3.48,20241209,0.71,N,003080,500,100 억,,85928,N,N,0,N,00,N
20241209,160139,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2500,10,2,0.40,173530595,69398,133.92,2490,2550,2440,3235,1745,2490,2500.51,0.43,0,-907,2523,2506,2483,2466,2443,2515,2475,100,745,500,1740,5,1,20020000,501,39.06,0.37,12,0.35,64.00,6722.00,3040,20231226,-17.76,2440,20241209,2.46,3035,-17.63,20240516,2440,2.46,20241209,3040,-17.76,20231226,2440,2.46,20241209,0.71,N,003080,500,100 억,,86976,N,N,0,N,00,N
20241209,150139,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2520,30,2,1.20,170972455,68375,131.95,2490,2550,2440,3235,1745,2490,2500.51,0.43,0,-454,2523,2506,2483,2466,2443,2515,2475,100,745,500,1740,5,1,20020000,505,39.38,0.37,12,0.34,64.00,6722.00,3040,20231226,-17.11,2440,20241209,3.28,3035,-16.97,20240516,2440,3.28,20241209,3040,-17.11,20231226,2440,3.28,20241209,0.71,N,003080,500,100 억,,86976,N,N,0,N,00,N
20241209,140140,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2525,35,2,1.41,109575040,43996,84.90,2490,2530,2440,3235,1745,2490,2490.57,0.43,0,-1221,2523,2506,2483,2466,2443,2515,2475,100,745,500,1740,5,1,20020000,506,39.45,0.38,12,0.22,64.00,6722.00,3040,20231226,-16.94,2440,20241209,3.48,3035,-16.80,20240516,2440,3.48,20241209,3040,-16.94,20231226,2440,3.48,20241209,0.71,N,003080,500,100 억,,86976,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 160140 57 100.00 KOSPI 화학 N N N N N 2540 40 2 1.60 32923630 13050 18.79 2495 2545 2495 3250 1750 2500 2522.77 0.43 0 -1763 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 509 39.69 0.38 12 0.07 64.00 6722.00 3040 20231226 -16.45 2440 20241209 4.10 3035 -16.31 20240516 2440 4.10 20241209 3040 -16.45 20231226 2440 4.10 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
3 20241210 150140 57 100.00 KOSPI 화학 N N N N N 2540 40 2 1.60 31560315 12512 18.01 2495 2545 2495 3250 1750 2500 2522.40 0.43 0 -1677 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 509 39.69 0.38 12 0.06 64.00 6722.00 3040 20231226 -16.45 2440 20241209 4.10 3035 -16.31 20240516 2440 4.10 20241209 3040 -16.45 20231226 2440 4.10 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
4 20241210 140139 57 100.00 KOSPI 화학 N N N N N 2545 45 2 1.80 29789370 11814 17.01 2495 2545 2495 3250 1750 2500 2521.53 0.43 0 -1693 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 510 39.77 0.38 12 0.06 64.00 6722.00 3040 20231226 -16.28 2440 20241209 4.30 3035 -16.14 20240516 2440 4.30 20241209 3040 -16.28 20231226 2440 4.30 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
5 20241210 130139 57 100.00 KOSPI 화학 N N N N N 2540 40 2 1.60 28106420 11149 16.05 2495 2540 2495 3250 1750 2500 2520.98 0.43 0 -1469 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 509 39.69 0.38 12 0.06 64.00 6722.00 3040 20231226 -16.45 2440 20241209 4.10 3035 -16.31 20240516 2440 4.10 20241209 3040 -16.45 20231226 2440 4.10 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
6 20241210 120139 57 100.00 KOSPI 화학 N N N N N 2535 35 2 1.40 24980525 9917 14.28 2495 2535 2495 3250 1750 2500 2518.96 0.43 0 -963 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 508 39.61 0.38 12 0.05 64.00 6722.00 3040 20231226 -16.61 2440 20241209 3.89 3035 -16.47 20240516 2440 3.89 20241209 3040 -16.61 20231226 2440 3.89 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
7 20241210 110139 57 100.00 KOSPI 화학 N N N N N 2515 15 2 0.60 11537830 4588 6.60 2495 2525 2495 3250 1750 2500 2514.78 0.43 0 -705 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 504 39.30 0.37 12 0.02 64.00 6722.00 3040 20231226 -17.27 2440 20241209 3.07 3035 -17.13 20240516 2440 3.07 20241209 3040 -17.27 20231226 2440 3.07 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
8 20241210 100139 57 100.00 KOSPI 화학 N N N N N 2515 15 2 0.60 7391310 2942 4.24 2495 2525 2495 3250 1750 2500 2512.34 0.43 0 -510 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 504 39.30 0.37 12 0.01 64.00 6722.00 3040 20231226 -17.27 2440 20241209 3.07 3035 -17.13 20240516 2440 3.07 20241209 3040 -17.27 20231226 2440 3.07 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
9 20241210 090141 57 100.00 KOSPI 화학 N N N N N 2525 25 2 1.00 695410 278 0.40 2495 2525 2495 3250 1750 2500 2501.47 0.43 0 -195 2606 2552 2496 2442 2386 2580 2470 100 750 500 1750 5 1 20020000 506 39.45 0.38 12 0.00 64.00 6722.00 3040 20231226 -16.94 2440 20241209 3.48 3035 -16.80 20240516 2440 3.48 20241209 3040 -16.94 20231226 2440 3.48 20241209 0.71 N 003080 500 100 억 85928 N N 0 N 00 N
10 20241209 160139 57 100.00 KOSPI 신저가 화학 N N N N N 2500 10 2 0.40 173530595 69398 133.92 2490 2550 2440 3235 1745 2490 2500.51 0.43 0 -907 2523 2506 2483 2466 2443 2515 2475 100 745 500 1740 5 1 20020000 501 39.06 0.37 12 0.35 64.00 6722.00 3040 20231226 -17.76 2440 20241209 2.46 3035 -17.63 20240516 2440 2.46 20241209 3040 -17.76 20231226 2440 2.46 20241209 0.71 N 003080 500 100 억 86976 N N 0 N 00 N
11 20241209 150139 57 100.00 KOSPI 신저가 화학 N N N N N 2520 30 2 1.20 170972455 68375 131.95 2490 2550 2440 3235 1745 2490 2500.51 0.43 0 -454 2523 2506 2483 2466 2443 2515 2475 100 745 500 1740 5 1 20020000 505 39.38 0.37 12 0.34 64.00 6722.00 3040 20231226 -17.11 2440 20241209 3.28 3035 -16.97 20240516 2440 3.28 20241209 3040 -17.11 20231226 2440 3.28 20241209 0.71 N 003080 500 100 억 86976 N N 0 N 00 N
12 20241209 140140 57 100.00 KOSPI 신저가 화학 N N N N N 2525 35 2 1.41 109575040 43996 84.90 2490 2530 2440 3235 1745 2490 2490.57 0.43 0 -1221 2523 2506 2483 2466 2443 2515 2475 100 745 500 1740 5 1 20020000 506 39.45 0.38 12 0.22 64.00 6722.00 3040 20231226 -16.94 2440 20241209 3.48 3035 -16.80 20240516 2440 3.48 20241209 3040 -16.94 20231226 2440 3.48 20241209 0.71 N 003080 500 100 억 86976 N N 0 N 00 N