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
003650/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
20241210,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,88000,1000,2,1.15,153059700,1738,138.71,87000,89800,86700,113100,60900,87000,88066.57,33.77,0,-246,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1531,3.21,0.40,12,0.10,27388.00,219506.00,104500,20241008,-15.79,69500,20240118,26.62,104500,-15.79,20241008,69500,26.62,20240118,104500,-15.79,20241008,69500,26.62,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,87300,300,2,0.34,125839900,1428,113.97,87000,89800,86700,113100,60900,87000,88123.18,33.77,0,-138,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1519,3.19,0.40,12,0.08,27388.00,219506.00,104500,20241008,-16.46,69500,20240118,25.61,104500,-16.46,20241008,69500,25.61,20240118,104500,-16.46,20241008,69500,25.61,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,87400,400,2,0.46,114436800,1297,103.51,87000,89800,87000,113100,60900,87000,88231.92,33.77,0,-104,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1520,3.19,0.40,12,0.07,27388.00,219506.00,104500,20241008,-16.36,69500,20240118,25.76,104500,-16.36,20241008,69500,25.76,20240118,104500,-16.36,20241008,69500,25.76,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,87200,200,2,0.23,103577100,1173,93.62,87000,89800,87000,113100,60900,87000,88301.02,33.77,0,-55,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1517,3.18,0.40,12,0.07,27388.00,219506.00,104500,20241008,-16.56,69500,20240118,25.47,104500,-16.56,20241008,69500,25.47,20240118,104500,-16.56,20241008,69500,25.47,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,88600,1600,2,1.84,45240700,512,40.86,87000,89200,87000,113100,60900,87000,88360.74,33.77,0,-67,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1541,3.23,0.40,12,0.03,27388.00,219506.00,104500,20241008,-15.22,69500,20240118,27.48,104500,-15.22,20241008,69500,27.48,20240118,104500,-15.22,20241008,69500,27.48,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,88500,1500,2,1.72,39127900,443,35.36,87000,89200,87000,113100,60900,87000,88324.83,33.77,0,-15,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1540,3.23,0.40,12,0.03,27388.00,219506.00,104500,20241008,-15.31,69500,20240118,27.34,104500,-15.31,20241008,69500,27.34,20240118,104500,-15.31,20241008,69500,27.34,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,88500,1500,2,1.72,11237900,128,10.22,87000,88900,87000,113100,60900,87000,87796.09,33.77,0,-34,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1540,3.23,0.40,12,0.01,27388.00,219506.00,104500,20241008,-15.31,69500,20240118,27.34,104500,-15.31,20241008,69500,27.34,20240118,104500,-15.31,20241008,69500,27.34,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241210,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,87000,0,3,0.00,3393000,39,3.11,87000,87000,87000,113100,60900,87000,87000.00,33.77,0,-4,91400,89200,87800,85600,84200,88500,84900,87,26100,5000,64380,100,1,1739672,1514,3.18,0.40,12,0.00,27388.00,219506.00,104500,20241008,-16.75,69500,20240118,25.18,104500,-16.75,20241008,69500,25.18,20240118,104500,-16.75,20241008,69500,25.18,20240118,0.13,N,003650,5000,86 억,,587514,N,N,0,N,00,N
20241209,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,87000,-2500,5,-2.79,109450400,1253,161.05,90000,90000,86400,116300,62700,89500,87350.68,33.77,0,-51,91033,90266,89233,88466,87433,89750,87950,87,26800,5000,66230,100,1,1739672,1514,3.18,0.40,12,0.07,27388.00,219506.00,104500,20241008,-16.75,69500,20240118,25.18,104500,-16.75,20241008,69500,25.18,20240118,104500,-16.75,20241008,69500,25.18,20240118,0.14,N,003650,5000,86 억,,587572,N,N,0,N,00,N
20241209,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,86700,-2800,5,-3.13,107627500,1232,158.35,90000,90000,86400,116300,62700,89500,87359.98,33.77,0,-37,91033,90266,89233,88466,87433,89750,87950,87,26800,5000,66230,100,1,1739672,1508,3.17,0.39,12,0.07,27388.00,219506.00,104500,20241008,-17.03,69500,20240118,24.75,104500,-17.03,20241008,69500,24.75,20240118,104500,-17.03,20241008,69500,24.75,20240118,0.14,N,003650,5000,86 억,,587572,N,N,0,N,00,N
20241209,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,86700,-2800,5,-3.13,89713600,1025,131.75,90000,90000,86500,116300,62700,89500,87525.46,33.77,0,-29,91033,90266,89233,88466,87433,89750,87950,87,26800,5000,66230,100,1,1739672,1508,3.17,0.39,12,0.06,27388.00,219506.00,104500,20241008,-17.03,69500,20240118,24.75,104500,-17.03,20241008,69500,24.75,20240118,104500,-17.03,20241008,69500,24.75,20240118,0.14,N,003650,5000,86 억,,587572,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 160148 57 100.00 KOSPI 화학 N N N N N 88000 1000 2 1.15 153059700 1738 138.71 87000 89800 86700 113100 60900 87000 88066.57 33.77 0 -246 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1531 3.21 0.40 12 0.10 27388.00 219506.00 104500 20241008 -15.79 69500 20240118 26.62 104500 -15.79 20241008 69500 26.62 20240118 104500 -15.79 20241008 69500 26.62 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
3 20241210 150147 57 100.00 KOSPI 화학 N N N N N 87300 300 2 0.34 125839900 1428 113.97 87000 89800 86700 113100 60900 87000 88123.18 33.77 0 -138 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1519 3.19 0.40 12 0.08 27388.00 219506.00 104500 20241008 -16.46 69500 20240118 25.61 104500 -16.46 20241008 69500 25.61 20240118 104500 -16.46 20241008 69500 25.61 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
4 20241210 140147 57 100.00 KOSPI 화학 N N N N N 87400 400 2 0.46 114436800 1297 103.51 87000 89800 87000 113100 60900 87000 88231.92 33.77 0 -104 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1520 3.19 0.40 12 0.07 27388.00 219506.00 104500 20241008 -16.36 69500 20240118 25.76 104500 -16.36 20241008 69500 25.76 20240118 104500 -16.36 20241008 69500 25.76 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
5 20241210 130147 57 100.00 KOSPI 화학 N N N N N 87200 200 2 0.23 103577100 1173 93.62 87000 89800 87000 113100 60900 87000 88301.02 33.77 0 -55 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1517 3.18 0.40 12 0.07 27388.00 219506.00 104500 20241008 -16.56 69500 20240118 25.47 104500 -16.56 20241008 69500 25.47 20240118 104500 -16.56 20241008 69500 25.47 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
6 20241210 120147 57 100.00 KOSPI 화학 N N N N N 88600 1600 2 1.84 45240700 512 40.86 87000 89200 87000 113100 60900 87000 88360.74 33.77 0 -67 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1541 3.23 0.40 12 0.03 27388.00 219506.00 104500 20241008 -15.22 69500 20240118 27.48 104500 -15.22 20241008 69500 27.48 20240118 104500 -15.22 20241008 69500 27.48 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
7 20241210 110147 57 100.00 KOSPI 화학 N N N N N 88500 1500 2 1.72 39127900 443 35.36 87000 89200 87000 113100 60900 87000 88324.83 33.77 0 -15 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1540 3.23 0.40 12 0.03 27388.00 219506.00 104500 20241008 -15.31 69500 20240118 27.34 104500 -15.31 20241008 69500 27.34 20240118 104500 -15.31 20241008 69500 27.34 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
8 20241210 100147 57 100.00 KOSPI 화학 N N N N N 88500 1500 2 1.72 11237900 128 10.22 87000 88900 87000 113100 60900 87000 87796.09 33.77 0 -34 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1540 3.23 0.40 12 0.01 27388.00 219506.00 104500 20241008 -15.31 69500 20240118 27.34 104500 -15.31 20241008 69500 27.34 20240118 104500 -15.31 20241008 69500 27.34 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
9 20241210 090148 57 100.00 KOSPI 화학 N N N N N 87000 0 3 0.00 3393000 39 3.11 87000 87000 87000 113100 60900 87000 87000.00 33.77 0 -4 91400 89200 87800 85600 84200 88500 84900 87 26100 5000 64380 100 1 1739672 1514 3.18 0.40 12 0.00 27388.00 219506.00 104500 20241008 -16.75 69500 20240118 25.18 104500 -16.75 20241008 69500 25.18 20240118 104500 -16.75 20241008 69500 25.18 20240118 0.13 N 003650 5000 86 억 587514 N N 0 N 00 N
10 20241209 160146 57 100.00 KOSPI 화학 N N N N N 87000 -2500 5 -2.79 109450400 1253 161.05 90000 90000 86400 116300 62700 89500 87350.68 33.77 0 -51 91033 90266 89233 88466 87433 89750 87950 87 26800 5000 66230 100 1 1739672 1514 3.18 0.40 12 0.07 27388.00 219506.00 104500 20241008 -16.75 69500 20240118 25.18 104500 -16.75 20241008 69500 25.18 20240118 104500 -16.75 20241008 69500 25.18 20240118 0.14 N 003650 5000 86 억 587572 N N 0 N 00 N
11 20241209 150147 57 100.00 KOSPI 화학 N N N N N 86700 -2800 5 -3.13 107627500 1232 158.35 90000 90000 86400 116300 62700 89500 87359.98 33.77 0 -37 91033 90266 89233 88466 87433 89750 87950 87 26800 5000 66230 100 1 1739672 1508 3.17 0.39 12 0.07 27388.00 219506.00 104500 20241008 -17.03 69500 20240118 24.75 104500 -17.03 20241008 69500 24.75 20240118 104500 -17.03 20241008 69500 24.75 20240118 0.14 N 003650 5000 86 억 587572 N N 0 N 00 N
12 20241209 140147 57 100.00 KOSPI 화학 N N N N N 86700 -2800 5 -3.13 89713600 1025 131.75 90000 90000 86500 116300 62700 89500 87525.46 33.77 0 -29 91033 90266 89233 88466 87433 89750 87950 87 26800 5000 66230 100 1 1739672 1508 3.17 0.39 12 0.06 27388.00 219506.00 104500 20241008 -17.03 69500 20240118 24.75 104500 -17.03 20241008 69500 24.75 20240118 104500 -17.03 20241008 69500 24.75 20240118 0.14 N 003650 5000 86 억 587572 N N 0 N 00 N