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
003780/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,신고가,화학,N,N,N,N, ,N,8460,800,2,10.44,25789274420,3112182,83.28,7500,8910,7380,9950,5370,7660,8286.70,1.08,0,14917,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1100,12.94,1.93,12,23.94,654.00,4385.00,8910,20241210,-5.05,5620,20240805,50.53,8910,-5.05,20241210,5620,50.53,20240805,8910,-5.05,20241210,5620,50.53,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,150148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8340,680,2,8.88,24620148430,2973402,79.57,7500,8910,7380,9950,5370,7660,8280.52,1.08,0,21637,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1084,12.75,1.90,12,22.87,654.00,4385.00,8910,20241210,-6.40,5620,20240805,48.40,8910,-6.40,20241210,5620,48.40,20240805,8910,-6.40,20241210,5620,48.40,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,140148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8410,750,2,9.79,22896687020,2767194,74.05,7500,8910,7380,9950,5370,7660,8274.75,1.08,0,14409,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1093,12.86,1.92,12,21.29,654.00,4385.00,8910,20241210,-5.61,5620,20240805,49.64,8910,-5.61,20241210,5620,49.64,20240805,8910,-5.61,20241210,5620,49.64,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,130148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8240,580,2,7.57,21651880580,2618113,70.06,7500,8910,7380,9950,5370,7660,8270.47,1.08,0,16630,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1071,12.60,1.88,12,20.14,654.00,4385.00,8910,20241210,-7.52,5620,20240805,46.62,8910,-7.52,20241210,5620,46.62,20240805,8910,-7.52,20241210,5620,46.62,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,120148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8330,670,2,8.75,18756744690,2260699,60.50,7500,8910,7380,9950,5370,7660,8297.41,1.08,0,4699,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1083,12.74,1.90,12,17.39,654.00,4385.00,8910,20241210,-6.51,5620,20240805,48.22,8910,-6.51,20241210,5620,48.22,20240805,8910,-6.51,20241210,5620,48.22,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,110148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8640,980,2,12.79,13681611470,1668985,44.66,7500,8740,7380,9950,5370,7660,8198.17,1.08,0,14649,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1123,13.21,1.97,12,12.84,654.00,4385.00,8740,20241210,-1.14,5620,20240805,53.74,8740,-1.14,20241210,5620,53.74,20240805,8740,-1.14,20241210,5620,53.74,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,100148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,8000,340,2,4.44,8004881100,1000814,26.78,7500,8400,7380,9950,5370,7660,7999.01,1.08,0,37990,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1040,12.23,1.82,12,7.70,654.00,4385.00,8400,20241210,-4.76,5620,20240805,42.35,8400,-4.76,20241210,5620,42.35,20240805,8400,-4.76,20241210,5620,42.35,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241210,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7690,30,2,0.39,746514200,98951,2.65,7500,7800,7380,9950,5370,7660,7542.04,1.08,0,-2372,9380,8520,7400,6540,5420,8950,6970,65,2290,500,5660,10,1,13000000,1000,11.76,1.75,12,0.76,654.00,4385.00,8260,20241209,-6.90,5620,20240805,36.83,8260,-6.90,20241209,5620,36.83,20240805,8260,-6.90,20241209,5620,36.83,20240805,4.52,N,003780,500,65 억,,141033,N,N,0,N,00,N
20241209,160147,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7660,1300,2,20.44,28394344380,3704801,656.39,6360,8260,6280,8260,4460,6360,7664.21,0.91,0,23326,6900,6630,6330,6060,5760,6765,6195,65,1900,500,4700,10,1,13000000,996,11.71,1.75,12,28.50,654.00,4385.00,8260,20241209,-7.26,5620,20240805,36.30,8260,-7.26,20241209,5620,36.30,20240805,8260,-7.26,20241209,5620,36.30,20240805,4.49,N,003780,500,65 억,,118879,N,N,0,N,00,N
20241209,150148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7730,1370,2,21.54,27094849780,3534896,626.28,6360,8260,6280,8260,4460,6360,7664.96,0.91,0,7893,6900,6630,6330,6060,5760,6765,6195,65,1900,500,4700,10,1,13000000,1005,11.82,1.76,12,27.19,654.00,4385.00,8260,20241209,-6.42,5620,20240805,37.54,8260,-6.42,20241209,5620,37.54,20240805,8260,-6.42,20241209,5620,37.54,20240805,4.49,N,003780,500,65 억,,118879,N,N,0,N,00,N
20241209,140148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,7860,1500,2,23.58,24973098000,3264956,578.46,6360,8260,6280,8260,4460,6360,7648.83,0.91,0,17453,6900,6630,6330,6060,5760,6765,6195,65,1900,500,4700,10,1,13000000,1022,12.02,1.79,12,25.12,654.00,4385.00,8260,20241209,-4.84,5620,20240805,39.86,8260,-4.84,20241209,5620,39.86,20240805,8260,-4.84,20241209,5620,39.86,20240805,4.49,N,003780,500,65 억,,118879,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 신고가 화학 N N N N N 8460 800 2 10.44 25789274420 3112182 83.28 7500 8910 7380 9950 5370 7660 8286.70 1.08 0 14917 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1100 12.94 1.93 12 23.94 654.00 4385.00 8910 20241210 -5.05 5620 20240805 50.53 8910 -5.05 20241210 5620 50.53 20240805 8910 -5.05 20241210 5620 50.53 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
3 20241210 150148 57 100.00 KOSPI 신고가 화학 N N N N N 8340 680 2 8.88 24620148430 2973402 79.57 7500 8910 7380 9950 5370 7660 8280.52 1.08 0 21637 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1084 12.75 1.90 12 22.87 654.00 4385.00 8910 20241210 -6.40 5620 20240805 48.40 8910 -6.40 20241210 5620 48.40 20240805 8910 -6.40 20241210 5620 48.40 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
4 20241210 140148 57 100.00 KOSPI 신고가 화학 N N N N N 8410 750 2 9.79 22896687020 2767194 74.05 7500 8910 7380 9950 5370 7660 8274.75 1.08 0 14409 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1093 12.86 1.92 12 21.29 654.00 4385.00 8910 20241210 -5.61 5620 20240805 49.64 8910 -5.61 20241210 5620 49.64 20240805 8910 -5.61 20241210 5620 49.64 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
5 20241210 130148 57 100.00 KOSPI 신고가 화학 N N N N N 8240 580 2 7.57 21651880580 2618113 70.06 7500 8910 7380 9950 5370 7660 8270.47 1.08 0 16630 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1071 12.60 1.88 12 20.14 654.00 4385.00 8910 20241210 -7.52 5620 20240805 46.62 8910 -7.52 20241210 5620 46.62 20240805 8910 -7.52 20241210 5620 46.62 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
6 20241210 120148 57 100.00 KOSPI 신고가 화학 N N N N N 8330 670 2 8.75 18756744690 2260699 60.50 7500 8910 7380 9950 5370 7660 8297.41 1.08 0 4699 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1083 12.74 1.90 12 17.39 654.00 4385.00 8910 20241210 -6.51 5620 20240805 48.22 8910 -6.51 20241210 5620 48.22 20240805 8910 -6.51 20241210 5620 48.22 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
7 20241210 110148 57 100.00 KOSPI 신고가 화학 N N N N N 8640 980 2 12.79 13681611470 1668985 44.66 7500 8740 7380 9950 5370 7660 8198.17 1.08 0 14649 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1123 13.21 1.97 12 12.84 654.00 4385.00 8740 20241210 -1.14 5620 20240805 53.74 8740 -1.14 20241210 5620 53.74 20240805 8740 -1.14 20241210 5620 53.74 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
8 20241210 100148 57 100.00 KOSPI 신고가 화학 N N N N N 8000 340 2 4.44 8004881100 1000814 26.78 7500 8400 7380 9950 5370 7660 7999.01 1.08 0 37990 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1040 12.23 1.82 12 7.70 654.00 4385.00 8400 20241210 -4.76 5620 20240805 42.35 8400 -4.76 20241210 5620 42.35 20240805 8400 -4.76 20241210 5620 42.35 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
9 20241210 090150 57 100.00 KOSPI 화학 N N N N N 7690 30 2 0.39 746514200 98951 2.65 7500 7800 7380 9950 5370 7660 7542.04 1.08 0 -2372 9380 8520 7400 6540 5420 8950 6970 65 2290 500 5660 10 1 13000000 1000 11.76 1.75 12 0.76 654.00 4385.00 8260 20241209 -6.90 5620 20240805 36.83 8260 -6.90 20241209 5620 36.83 20240805 8260 -6.90 20241209 5620 36.83 20240805 4.52 N 003780 500 65 억 141033 N N 0 N 00 N
10 20241209 160147 57 100.00 KOSPI 신고가 화학 N N N N N 7660 1300 2 20.44 28394344380 3704801 656.39 6360 8260 6280 8260 4460 6360 7664.21 0.91 0 23326 6900 6630 6330 6060 5760 6765 6195 65 1900 500 4700 10 1 13000000 996 11.71 1.75 12 28.50 654.00 4385.00 8260 20241209 -7.26 5620 20240805 36.30 8260 -7.26 20241209 5620 36.30 20240805 8260 -7.26 20241209 5620 36.30 20240805 4.49 N 003780 500 65 억 118879 N N 0 N 00 N
11 20241209 150148 57 100.00 KOSPI 신고가 화학 N N N N N 7730 1370 2 21.54 27094849780 3534896 626.28 6360 8260 6280 8260 4460 6360 7664.96 0.91 0 7893 6900 6630 6330 6060 5760 6765 6195 65 1900 500 4700 10 1 13000000 1005 11.82 1.76 12 27.19 654.00 4385.00 8260 20241209 -6.42 5620 20240805 37.54 8260 -6.42 20241209 5620 37.54 20240805 8260 -6.42 20241209 5620 37.54 20240805 4.49 N 003780 500 65 억 118879 N N 0 N 00 N
12 20241209 140148 57 100.00 KOSPI 신고가 화학 N N N N N 7860 1500 2 23.58 24973098000 3264956 578.46 6360 8260 6280 8260 4460 6360 7648.83 0.91 0 17453 6900 6630 6330 6060 5760 6765 6195 65 1900 500 4700 10 1 13000000 1022 12.02 1.79 12 25.12 654.00 4385.00 8260 20241209 -4.84 5620 20240805 39.86 8260 -4.84 20241209 5620 39.86 20240805 8260 -4.84 20241209 5620 39.86 20240805 4.49 N 003780 500 65 억 118879 N N 0 N 00 N