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
003720/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
20241210,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,305,2,9.79,870029550,259919,70.17,3200,3450,3190,4045,2185,3115,3347.31,4.08,0,61772,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1163,6.24,1.67,12,0.76,548.00,2051.00,5660,20240924,-39.58,3000,20240805,14.00,5660,-39.58,20240924,3000,14.00,20240805,5660,-39.58,20240924,3000,14.00,20240805,1.52,N,003720,500,170 억,,1386932,N,N,1,N,00,N
20241210,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3395,280,2,8.99,833573360,249244,67.29,3200,3450,3190,4045,2185,3115,3344.41,4.08,0,61072,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1154,6.20,1.66,12,0.73,548.00,2051.00,5660,20240924,-40.02,3000,20240805,13.17,5660,-40.02,20240924,3000,13.17,20240805,5660,-40.02,20240924,3000,13.17,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,275,2,8.83,766031720,229376,61.92,3200,3450,3190,4045,2185,3115,3339.63,4.08,0,59174,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1153,6.19,1.65,12,0.67,548.00,2051.00,5660,20240924,-40.11,3000,20240805,13.00,5660,-40.11,20240924,3000,13.00,20240805,5660,-40.11,20240924,3000,13.00,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,250,2,8.03,604410930,181880,49.10,3200,3405,3190,4045,2185,3115,3323.13,4.08,0,53876,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1144,6.14,1.64,12,0.53,548.00,2051.00,5660,20240924,-40.55,3000,20240805,12.17,5660,-40.55,20240924,3000,12.17,20240805,5660,-40.55,20240924,3000,12.17,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,255,2,8.19,563635450,169762,45.83,3200,3405,3190,4045,2185,3115,3320.15,4.08,0,50018,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1146,6.15,1.64,12,0.50,548.00,2051.00,5660,20240924,-40.46,3000,20240805,12.33,5660,-40.46,20240924,3000,12.33,20240805,5660,-40.46,20240924,3000,12.33,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,260,2,8.35,423867570,128440,34.67,3200,3385,3190,4045,2185,3115,3300.12,4.08,0,38071,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1148,6.16,1.65,12,0.38,548.00,2051.00,5660,20240924,-40.37,3000,20240805,12.50,5660,-40.37,20240924,3000,12.50,20240805,5660,-40.37,20240924,3000,12.50,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,185,2,5.94,203018555,62301,16.82,3200,3325,3190,4045,2185,3115,3258.67,4.08,0,23133,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1122,6.02,1.61,12,0.18,548.00,2051.00,5660,20240924,-41.70,3000,20240805,10.00,5660,-41.70,20240924,3000,10.00,20240805,5660,-41.70,20240924,3000,10.00,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241210,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3220,105,2,3.37,24907050,7781,2.10,3200,3230,3195,4045,2185,3115,3201.01,4.08,0,-1017,3465,3290,3170,2995,2875,3230,2935,170,930,500,2240,5,1,34000000,1095,5.88,1.57,12,0.02,548.00,2051.00,5660,20240924,-43.11,3000,20240805,7.33,5660,-43.11,20240924,3000,7.33,20240805,5660,-43.11,20240924,3000,7.33,20240805,1.52,N,003720,500,170 억,,1386932,N,N,0,N,00,N
20241209,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3115,-260,5,-7.70,1170646910,368832,269.51,3330,3345,3050,4385,2365,3375,3174.08,3.92,0,53983,3571,3472,3381,3282,3191,3427,3237,170,1010,500,2430,5,1,34000000,1059,5.68,1.52,12,1.08,548.00,2051.00,5660,20240924,-44.96,3000,20240805,3.83,5660,-44.96,20240924,3000,3.83,20240805,5660,-44.96,20240924,3000,3.83,20240805,1.49,N,003720,500,170 억,,1331578,N,N,0,N,00,N
20241209,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,-225,5,-6.67,1012991770,318157,232.48,3330,3345,3050,4385,2365,3375,3183.94,3.92,0,30856,3571,3472,3381,3282,3191,3427,3237,170,1010,500,2430,5,1,34000000,1071,5.75,1.54,12,0.94,548.00,2051.00,5660,20240924,-44.35,3000,20240805,5.00,5660,-44.35,20240924,3000,5.00,20240805,5660,-44.35,20240924,3000,5.00,20240805,1.49,N,003720,500,170 억,,1331578,N,N,0,N,00,N
20241209,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3185,-190,5,-5.63,879134860,275435,201.27,3330,3345,3050,4385,2365,3375,3191.81,3.92,0,18667,3571,3472,3381,3282,3191,3427,3237,170,1010,500,2430,5,1,34000000,1083,5.81,1.55,12,0.81,548.00,2051.00,5660,20240924,-43.73,3000,20240805,6.17,5660,-43.73,20240924,3000,6.17,20240805,5660,-43.73,20240924,3000,6.17,20240805,1.49,N,003720,500,170 억,,1331578,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 160149 57 100.00 KOSPI 화학 N N N N N 3420 305 2 9.79 870029550 259919 70.17 3200 3450 3190 4045 2185 3115 3347.31 4.08 0 61772 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1163 6.24 1.67 12 0.76 548.00 2051.00 5660 20240924 -39.58 3000 20240805 14.00 5660 -39.58 20240924 3000 14.00 20240805 5660 -39.58 20240924 3000 14.00 20240805 1.52 N 003720 500 170 억 1386932 N N 1 N 00 N
3 20241210 150148 57 100.00 KOSPI 화학 N N N N N 3395 280 2 8.99 833573360 249244 67.29 3200 3450 3190 4045 2185 3115 3344.41 4.08 0 61072 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1154 6.20 1.66 12 0.73 548.00 2051.00 5660 20240924 -40.02 3000 20240805 13.17 5660 -40.02 20240924 3000 13.17 20240805 5660 -40.02 20240924 3000 13.17 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
4 20241210 140148 57 100.00 KOSPI 화학 N N N N N 3390 275 2 8.83 766031720 229376 61.92 3200 3450 3190 4045 2185 3115 3339.63 4.08 0 59174 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1153 6.19 1.65 12 0.67 548.00 2051.00 5660 20240924 -40.11 3000 20240805 13.00 5660 -40.11 20240924 3000 13.00 20240805 5660 -40.11 20240924 3000 13.00 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
5 20241210 130148 57 100.00 KOSPI 화학 N N N N N 3365 250 2 8.03 604410930 181880 49.10 3200 3405 3190 4045 2185 3115 3323.13 4.08 0 53876 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1144 6.14 1.64 12 0.53 548.00 2051.00 5660 20240924 -40.55 3000 20240805 12.17 5660 -40.55 20240924 3000 12.17 20240805 5660 -40.55 20240924 3000 12.17 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
6 20241210 120148 57 100.00 KOSPI 화학 N N N N N 3370 255 2 8.19 563635450 169762 45.83 3200 3405 3190 4045 2185 3115 3320.15 4.08 0 50018 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1146 6.15 1.64 12 0.50 548.00 2051.00 5660 20240924 -40.46 3000 20240805 12.33 5660 -40.46 20240924 3000 12.33 20240805 5660 -40.46 20240924 3000 12.33 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
7 20241210 110148 57 100.00 KOSPI 화학 N N N N N 3375 260 2 8.35 423867570 128440 34.67 3200 3385 3190 4045 2185 3115 3300.12 4.08 0 38071 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1148 6.16 1.65 12 0.38 548.00 2051.00 5660 20240924 -40.37 3000 20240805 12.50 5660 -40.37 20240924 3000 12.50 20240805 5660 -40.37 20240924 3000 12.50 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
8 20241210 100148 57 100.00 KOSPI 화학 N N N N N 3300 185 2 5.94 203018555 62301 16.82 3200 3325 3190 4045 2185 3115 3258.67 4.08 0 23133 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1122 6.02 1.61 12 0.18 548.00 2051.00 5660 20240924 -41.70 3000 20240805 10.00 5660 -41.70 20240924 3000 10.00 20240805 5660 -41.70 20240924 3000 10.00 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
9 20241210 090149 57 100.00 KOSPI 화학 N N N N N 3220 105 2 3.37 24907050 7781 2.10 3200 3230 3195 4045 2185 3115 3201.01 4.08 0 -1017 3465 3290 3170 2995 2875 3230 2935 170 930 500 2240 5 1 34000000 1095 5.88 1.57 12 0.02 548.00 2051.00 5660 20240924 -43.11 3000 20240805 7.33 5660 -43.11 20240924 3000 7.33 20240805 5660 -43.11 20240924 3000 7.33 20240805 1.52 N 003720 500 170 억 1386932 N N 0 N 00 N
10 20241209 160147 57 100.00 KOSPI 화학 N N N N N 3115 -260 5 -7.70 1170646910 368832 269.51 3330 3345 3050 4385 2365 3375 3174.08 3.92 0 53983 3571 3472 3381 3282 3191 3427 3237 170 1010 500 2430 5 1 34000000 1059 5.68 1.52 12 1.08 548.00 2051.00 5660 20240924 -44.96 3000 20240805 3.83 5660 -44.96 20240924 3000 3.83 20240805 5660 -44.96 20240924 3000 3.83 20240805 1.49 N 003720 500 170 억 1331578 N N 0 N 00 N
11 20241209 150148 57 100.00 KOSPI 화학 N N N N N 3150 -225 5 -6.67 1012991770 318157 232.48 3330 3345 3050 4385 2365 3375 3183.94 3.92 0 30856 3571 3472 3381 3282 3191 3427 3237 170 1010 500 2430 5 1 34000000 1071 5.75 1.54 12 0.94 548.00 2051.00 5660 20240924 -44.35 3000 20240805 5.00 5660 -44.35 20240924 3000 5.00 20240805 5660 -44.35 20240924 3000 5.00 20240805 1.49 N 003720 500 170 억 1331578 N N 0 N 00 N
12 20241209 140148 57 100.00 KOSPI 화학 N N N N N 3185 -190 5 -5.63 879134860 275435 201.27 3330 3345 3050 4385 2365 3375 3191.81 3.92 0 18667 3571 3472 3381 3282 3191 3427 3237 170 1010 500 2430 5 1 34000000 1083 5.81 1.55 12 0.81 548.00 2051.00 5660 20240924 -43.73 3000 20240805 6.17 5660 -43.73 20240924 3000 6.17 20240805 5660 -43.73 20240924 3000 6.17 20240805 1.49 N 003720 500 170 억 1331578 N N 0 N 00 N