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
006060/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
20241210,160213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4425,220,2,5.23,1284049865,295648,165.81,4225,4425,4225,5460,2945,4205,4343.11,9.04,0,132842,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2448,-9.79,0.71,12,0.53,-452.00,6253.00,4840,20240617,-8.57,3085,20240118,43.44,4840,-8.57,20240617,3085,43.44,20240118,4840,-8.57,20240617,3085,43.44,20240118,0.89,N,006060,500,276 억,,5000036,N,N,2,N,00,N
20241210,150213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4400,195,2,4.64,1085620505,250730,140.62,4225,4400,4225,5460,2945,4205,4329.84,9.04,0,125224,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2434,-9.73,0.70,12,0.45,-452.00,6253.00,4840,20240617,-9.09,3085,20240118,42.63,4840,-9.09,20240617,3085,42.63,20240118,4840,-9.09,20240617,3085,42.63,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,140213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4365,160,2,3.80,889394105,205977,115.52,4225,4375,4225,5460,2945,4205,4317.93,9.04,0,108722,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2415,-9.66,0.70,12,0.37,-452.00,6253.00,4840,20240617,-9.81,3085,20240118,41.49,4840,-9.81,20240617,3085,41.49,20240118,4840,-9.81,20240617,3085,41.49,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4350,145,2,3.45,815799510,189069,106.04,4225,4375,4225,5460,2945,4205,4314.82,9.04,0,101969,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2406,-9.62,0.70,12,0.34,-452.00,6253.00,4840,20240617,-10.12,3085,20240118,41.00,4840,-10.12,20240617,3085,41.00,20240118,4840,-10.12,20240617,3085,41.00,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4345,140,2,3.33,737337860,170991,95.90,4225,4375,4225,5460,2945,4205,4312.14,9.04,0,91851,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2404,-9.61,0.69,12,0.31,-452.00,6253.00,4840,20240617,-10.23,3085,20240118,40.84,4840,-10.23,20240617,3085,40.84,20240118,4840,-10.23,20240617,3085,40.84,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,110212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4350,145,2,3.45,567286295,131938,73.99,4225,4360,4225,5460,2945,4205,4299.64,9.04,0,81729,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2406,-9.62,0.70,12,0.24,-452.00,6253.00,4840,20240617,-10.12,3085,20240118,41.00,4840,-10.12,20240617,3085,41.00,20240118,4840,-10.12,20240617,3085,41.00,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4295,90,2,2.14,279800405,65525,36.75,4225,4295,4225,5460,2945,4205,4270.13,9.04,0,48181,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2376,-9.50,0.69,12,0.12,-452.00,6253.00,4840,20240617,-11.26,3085,20240118,39.22,4840,-11.26,20240617,3085,39.22,20240118,4840,-11.26,20240617,3085,39.22,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241210,090214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4245,40,2,0.95,15710310,3718,2.09,4225,4245,4225,5460,2945,4205,4225.47,9.04,0,33,4338,4271,4208,4141,4078,4240,4110,277,1255,500,3110,5,1,55320000,2348,-9.39,0.68,12,0.01,-452.00,6253.00,4840,20240617,-12.29,3085,20240118,37.60,4840,-12.29,20240617,3085,37.60,20240118,4840,-12.29,20240617,3085,37.60,20240118,0.89,N,006060,500,276 억,,5000036,N,N,0,N,00,N
20241209,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4205,-90,5,-2.10,746355425,177882,89.46,4250,4275,4145,5580,3010,4295,4195.78,9.01,0,12499,4388,4341,4253,4206,4118,4365,4230,277,1285,500,3170,5,1,55320000,2326,-9.30,0.67,12,0.32,-452.00,6253.00,4840,20240617,-13.12,3085,20240118,36.30,4840,-13.12,20240617,3085,36.30,20240118,4840,-13.12,20240617,3085,36.30,20240118,0.89,N,006060,500,276 억,,4983486,N,N,0,N,00,N
20241209,150213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4170,-125,5,-2.91,705626665,168159,84.57,4250,4275,4145,5580,3010,4295,4196.19,9.01,0,11888,4388,4341,4253,4206,4118,4365,4230,277,1285,500,3170,5,1,55320000,2307,-9.23,0.67,12,0.30,-452.00,6253.00,4840,20240617,-13.84,3085,20240118,35.17,4840,-13.84,20240617,3085,35.17,20240118,4840,-13.84,20240617,3085,35.17,20240118,0.89,N,006060,500,276 억,,4983486,N,N,0,N,00,N
20241209,140213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4180,-115,5,-2.68,604700055,143902,72.37,4250,4275,4145,5580,3010,4295,4202.17,9.01,0,1819,4388,4341,4253,4206,4118,4365,4230,277,1285,500,3170,5,1,55320000,2312,-9.25,0.67,12,0.26,-452.00,6253.00,4840,20240617,-13.64,3085,20240118,35.49,4840,-13.64,20240617,3085,35.49,20240118,4840,-13.64,20240617,3085,35.49,20240118,0.89,N,006060,500,276 억,,4983486,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 160213 55 60.00 KOSPI 화학 N N N Y 60 N 4425 220 2 5.23 1284049865 295648 165.81 4225 4425 4225 5460 2945 4205 4343.11 9.04 0 132842 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2448 -9.79 0.71 12 0.53 -452.00 6253.00 4840 20240617 -8.57 3085 20240118 43.44 4840 -8.57 20240617 3085 43.44 20240118 4840 -8.57 20240617 3085 43.44 20240118 0.89 N 006060 500 276 억 5000036 N N 2 N 00 N
3 20241210 150213 55 60.00 KOSPI 화학 N N N Y 60 N 4400 195 2 4.64 1085620505 250730 140.62 4225 4400 4225 5460 2945 4205 4329.84 9.04 0 125224 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2434 -9.73 0.70 12 0.45 -452.00 6253.00 4840 20240617 -9.09 3085 20240118 42.63 4840 -9.09 20240617 3085 42.63 20240118 4840 -9.09 20240617 3085 42.63 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
4 20241210 140213 55 60.00 KOSPI 화학 N N N Y 60 N 4365 160 2 3.80 889394105 205977 115.52 4225 4375 4225 5460 2945 4205 4317.93 9.04 0 108722 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2415 -9.66 0.70 12 0.37 -452.00 6253.00 4840 20240617 -9.81 3085 20240118 41.49 4840 -9.81 20240617 3085 41.49 20240118 4840 -9.81 20240617 3085 41.49 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
5 20241210 130212 55 60.00 KOSPI 화학 N N N Y 60 N 4350 145 2 3.45 815799510 189069 106.04 4225 4375 4225 5460 2945 4205 4314.82 9.04 0 101969 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2406 -9.62 0.70 12 0.34 -452.00 6253.00 4840 20240617 -10.12 3085 20240118 41.00 4840 -10.12 20240617 3085 41.00 20240118 4840 -10.12 20240617 3085 41.00 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
6 20241210 120212 55 60.00 KOSPI 화학 N N N Y 60 N 4345 140 2 3.33 737337860 170991 95.90 4225 4375 4225 5460 2945 4205 4312.14 9.04 0 91851 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2404 -9.61 0.69 12 0.31 -452.00 6253.00 4840 20240617 -10.23 3085 20240118 40.84 4840 -10.23 20240617 3085 40.84 20240118 4840 -10.23 20240617 3085 40.84 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
7 20241210 110212 55 60.00 KOSPI 화학 N N N Y 60 N 4350 145 2 3.45 567286295 131938 73.99 4225 4360 4225 5460 2945 4205 4299.64 9.04 0 81729 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2406 -9.62 0.70 12 0.24 -452.00 6253.00 4840 20240617 -10.12 3085 20240118 41.00 4840 -10.12 20240617 3085 41.00 20240118 4840 -10.12 20240617 3085 41.00 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
8 20241210 100212 55 60.00 KOSPI 화학 N N N Y 60 N 4295 90 2 2.14 279800405 65525 36.75 4225 4295 4225 5460 2945 4205 4270.13 9.04 0 48181 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2376 -9.50 0.69 12 0.12 -452.00 6253.00 4840 20240617 -11.26 3085 20240118 39.22 4840 -11.26 20240617 3085 39.22 20240118 4840 -11.26 20240617 3085 39.22 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
9 20241210 090214 55 60.00 KOSPI 화학 N N N Y 60 N 4245 40 2 0.95 15710310 3718 2.09 4225 4245 4225 5460 2945 4205 4225.47 9.04 0 33 4338 4271 4208 4141 4078 4240 4110 277 1255 500 3110 5 1 55320000 2348 -9.39 0.68 12 0.01 -452.00 6253.00 4840 20240617 -12.29 3085 20240118 37.60 4840 -12.29 20240617 3085 37.60 20240118 4840 -12.29 20240617 3085 37.60 20240118 0.89 N 006060 500 276 억 5000036 N N 0 N 00 N
10 20241209 160211 55 60.00 KOSPI 화학 N N N Y 60 N 4205 -90 5 -2.10 746355425 177882 89.46 4250 4275 4145 5580 3010 4295 4195.78 9.01 0 12499 4388 4341 4253 4206 4118 4365 4230 277 1285 500 3170 5 1 55320000 2326 -9.30 0.67 12 0.32 -452.00 6253.00 4840 20240617 -13.12 3085 20240118 36.30 4840 -13.12 20240617 3085 36.30 20240118 4840 -13.12 20240617 3085 36.30 20240118 0.89 N 006060 500 276 억 4983486 N N 0 N 00 N
11 20241209 150213 55 60.00 KOSPI 화학 N N N Y 60 N 4170 -125 5 -2.91 705626665 168159 84.57 4250 4275 4145 5580 3010 4295 4196.19 9.01 0 11888 4388 4341 4253 4206 4118 4365 4230 277 1285 500 3170 5 1 55320000 2307 -9.23 0.67 12 0.30 -452.00 6253.00 4840 20240617 -13.84 3085 20240118 35.17 4840 -13.84 20240617 3085 35.17 20240118 4840 -13.84 20240617 3085 35.17 20240118 0.89 N 006060 500 276 억 4983486 N N 0 N 00 N
12 20241209 140213 55 60.00 KOSPI 화학 N N N Y 60 N 4180 -115 5 -2.68 604700055 143902 72.37 4250 4275 4145 5580 3010 4295 4202.17 9.01 0 1819 4388 4341 4253 4206 4118 4365 4230 277 1285 500 3170 5 1 55320000 2312 -9.25 0.67 12 0.26 -452.00 6253.00 4840 20240617 -13.64 3085 20240118 35.49 4840 -13.64 20240617 3085 35.49 20240118 4840 -13.64 20240617 3085 35.49 20240118 0.89 N 006060 500 276 억 4983486 N N 0 N 00 N