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
003240/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
20241210,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,597000,17000,2,2.93,499405000,848,81.38,573000,600000,573000,754000,406000,580000,588920.99,5.15,0,270,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6647,-35.92,0.16,12,0.08,-16618.00,3800650.00,994000,20240130,-39.94,510000,20240805,17.06,994000,-39.94,20240130,510000,17.06,20240805,994000,-39.94,20240130,510000,17.06,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,150142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,592000,12000,2,2.07,455716000,774,74.28,573000,600000,573000,754000,406000,580000,588780.36,5.15,0,318,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6591,-35.62,0.16,12,0.07,-16618.00,3800650.00,994000,20240130,-40.44,510000,20240805,16.08,994000,-40.44,20240130,510000,16.08,20240805,994000,-40.44,20240130,510000,16.08,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,140142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,590000,10000,2,1.72,367067000,625,59.98,573000,595000,573000,754000,406000,580000,587307.20,5.15,0,346,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6569,-35.50,0.16,12,0.06,-16618.00,3800650.00,994000,20240130,-40.64,510000,20240805,15.69,994000,-40.64,20240130,510000,15.69,20240805,994000,-40.64,20240130,510000,15.69,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,130141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,585000,5000,2,0.86,360587000,614,58.93,573000,595000,573000,754000,406000,580000,587275.24,5.15,0,352,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6513,-35.20,0.15,12,0.06,-16618.00,3800650.00,994000,20240130,-41.15,510000,20240805,14.71,994000,-41.15,20240130,510000,14.71,20240805,994000,-41.15,20240130,510000,14.71,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,120142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,586000,6000,2,1.03,345943000,589,56.53,573000,595000,573000,754000,406000,580000,587339.56,5.15,0,346,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6525,-35.26,0.15,12,0.05,-16618.00,3800650.00,994000,20240130,-41.05,510000,20240805,14.90,994000,-41.05,20240130,510000,14.90,20240805,994000,-41.05,20240130,510000,14.90,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,110141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,586000,6000,2,1.03,210399000,358,34.36,573000,595000,573000,754000,406000,580000,587706.70,5.15,0,182,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6525,-35.26,0.15,12,0.03,-16618.00,3800650.00,994000,20240130,-41.05,510000,20240805,14.90,994000,-41.05,20240130,510000,14.90,20240805,994000,-41.05,20240130,510000,14.90,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,100142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,593000,13000,2,2.24,126161000,215,20.63,573000,595000,573000,754000,406000,580000,586795.35,5.15,0,132,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6602,-35.68,0.16,12,0.02,-16618.00,3800650.00,994000,20240130,-40.34,510000,20240805,16.27,994000,-40.34,20240130,510000,16.27,20240805,994000,-40.34,20240130,510000,16.27,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241210,090143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,3000,2,0.52,28945000,50,4.80,573000,583000,573000,754000,406000,580000,578900.00,5.15,0,39,609333,594666,586333,571666,563333,590500,567500,56,174000,5000,417600,1000,1,1113400,6491,-35.08,0.15,12,0.00,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.16,N,003240,5000,55 억,,57390,N,N,2,N,00,N
20241209,160141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,580000,-28000,5,-4.61,614286000,1042,98.02,601000,601000,578000,790000,426000,608000,589571.84,5.19,0,-408,622666,615332,608666,601332,594666,612000,598000,56,182000,5000,437760,1000,1,1113400,6458,-34.90,0.15,12,0.09,-16618.00,3800650.00,994000,20240130,-41.65,510000,20240805,13.73,994000,-41.65,20240130,510000,13.73,20240805,994000,-41.65,20240130,510000,13.73,20240805,0.17,N,003240,5000,55 억,,57810,N,N,2,N,00,N
20241209,150141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,582000,-26000,5,-4.28,564378000,956,89.93,601000,601000,578000,790000,426000,608000,590353.56,5.19,0,-368,622666,615332,608666,601332,594666,612000,598000,56,182000,5000,437760,1000,1,1113400,6480,-35.02,0.15,12,0.09,-16618.00,3800650.00,994000,20240130,-41.45,510000,20240805,14.12,994000,-41.45,20240130,510000,14.12,20240805,994000,-41.45,20240130,510000,14.12,20240805,0.17,N,003240,5000,55 억,,57810,N,N,2,N,00,N
20241209,140142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,583000,-25000,5,-4.11,497067000,840,79.02,601000,601000,583000,790000,426000,608000,591746.43,5.19,0,-319,622666,615332,608666,601332,594666,612000,598000,56,182000,5000,437760,1000,1,1113400,6491,-35.08,0.15,12,0.08,-16618.00,3800650.00,994000,20240130,-41.35,510000,20240805,14.31,994000,-41.35,20240130,510000,14.31,20240805,994000,-41.35,20240130,510000,14.31,20240805,0.17,N,003240,5000,55 억,,57810,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 160142 55 60.00 KOSPI 화학 N N N Y 60 N 597000 17000 2 2.93 499405000 848 81.38 573000 600000 573000 754000 406000 580000 588920.99 5.15 0 270 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6647 -35.92 0.16 12 0.08 -16618.00 3800650.00 994000 20240130 -39.94 510000 20240805 17.06 994000 -39.94 20240130 510000 17.06 20240805 994000 -39.94 20240130 510000 17.06 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
3 20241210 150142 55 60.00 KOSPI 화학 N N N Y 60 N 592000 12000 2 2.07 455716000 774 74.28 573000 600000 573000 754000 406000 580000 588780.36 5.15 0 318 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6591 -35.62 0.16 12 0.07 -16618.00 3800650.00 994000 20240130 -40.44 510000 20240805 16.08 994000 -40.44 20240130 510000 16.08 20240805 994000 -40.44 20240130 510000 16.08 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
4 20241210 140142 55 60.00 KOSPI 화학 N N N Y 60 N 590000 10000 2 1.72 367067000 625 59.98 573000 595000 573000 754000 406000 580000 587307.20 5.15 0 346 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6569 -35.50 0.16 12 0.06 -16618.00 3800650.00 994000 20240130 -40.64 510000 20240805 15.69 994000 -40.64 20240130 510000 15.69 20240805 994000 -40.64 20240130 510000 15.69 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
5 20241210 130141 55 60.00 KOSPI 화학 N N N Y 60 N 585000 5000 2 0.86 360587000 614 58.93 573000 595000 573000 754000 406000 580000 587275.24 5.15 0 352 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6513 -35.20 0.15 12 0.06 -16618.00 3800650.00 994000 20240130 -41.15 510000 20240805 14.71 994000 -41.15 20240130 510000 14.71 20240805 994000 -41.15 20240130 510000 14.71 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
6 20241210 120142 55 60.00 KOSPI 화학 N N N Y 60 N 586000 6000 2 1.03 345943000 589 56.53 573000 595000 573000 754000 406000 580000 587339.56 5.15 0 346 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6525 -35.26 0.15 12 0.05 -16618.00 3800650.00 994000 20240130 -41.05 510000 20240805 14.90 994000 -41.05 20240130 510000 14.90 20240805 994000 -41.05 20240130 510000 14.90 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
7 20241210 110141 55 60.00 KOSPI 화학 N N N Y 60 N 586000 6000 2 1.03 210399000 358 34.36 573000 595000 573000 754000 406000 580000 587706.70 5.15 0 182 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6525 -35.26 0.15 12 0.03 -16618.00 3800650.00 994000 20240130 -41.05 510000 20240805 14.90 994000 -41.05 20240130 510000 14.90 20240805 994000 -41.05 20240130 510000 14.90 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
8 20241210 100142 55 60.00 KOSPI 화학 N N N Y 60 N 593000 13000 2 2.24 126161000 215 20.63 573000 595000 573000 754000 406000 580000 586795.35 5.15 0 132 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6602 -35.68 0.16 12 0.02 -16618.00 3800650.00 994000 20240130 -40.34 510000 20240805 16.27 994000 -40.34 20240130 510000 16.27 20240805 994000 -40.34 20240130 510000 16.27 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
9 20241210 090143 55 60.00 KOSPI 화학 N N N Y 60 N 583000 3000 2 0.52 28945000 50 4.80 573000 583000 573000 754000 406000 580000 578900.00 5.15 0 39 609333 594666 586333 571666 563333 590500 567500 56 174000 5000 417600 1000 1 1113400 6491 -35.08 0.15 12 0.00 -16618.00 3800650.00 994000 20240130 -41.35 510000 20240805 14.31 994000 -41.35 20240130 510000 14.31 20240805 994000 -41.35 20240130 510000 14.31 20240805 0.16 N 003240 5000 55 억 57390 N N 2 N 00 N
10 20241209 160141 55 60.00 KOSPI 화학 N N N Y 60 N 580000 -28000 5 -4.61 614286000 1042 98.02 601000 601000 578000 790000 426000 608000 589571.84 5.19 0 -408 622666 615332 608666 601332 594666 612000 598000 56 182000 5000 437760 1000 1 1113400 6458 -34.90 0.15 12 0.09 -16618.00 3800650.00 994000 20240130 -41.65 510000 20240805 13.73 994000 -41.65 20240130 510000 13.73 20240805 994000 -41.65 20240130 510000 13.73 20240805 0.17 N 003240 5000 55 억 57810 N N 2 N 00 N
11 20241209 150141 55 60.00 KOSPI 화학 N N N Y 60 N 582000 -26000 5 -4.28 564378000 956 89.93 601000 601000 578000 790000 426000 608000 590353.56 5.19 0 -368 622666 615332 608666 601332 594666 612000 598000 56 182000 5000 437760 1000 1 1113400 6480 -35.02 0.15 12 0.09 -16618.00 3800650.00 994000 20240130 -41.45 510000 20240805 14.12 994000 -41.45 20240130 510000 14.12 20240805 994000 -41.45 20240130 510000 14.12 20240805 0.17 N 003240 5000 55 억 57810 N N 2 N 00 N
12 20241209 140142 55 60.00 KOSPI 화학 N N N Y 60 N 583000 -25000 5 -4.11 497067000 840 79.02 601000 601000 583000 790000 426000 608000 591746.43 5.19 0 -319 622666 615332 608666 601332 594666 612000 598000 56 182000 5000 437760 1000 1 1113400 6491 -35.08 0.15 12 0.08 -16618.00 3800650.00 994000 20240130 -41.35 510000 20240805 14.31 994000 -41.35 20240130 510000 14.31 20240805 994000 -41.35 20240130 510000 14.31 20240805 0.17 N 003240 5000 55 억 57810 N N 2 N 00 N