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
006380/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
20241210,160217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,150216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,140216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,130215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,120216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,110215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,100215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241210,090217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241209,160214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241209,150216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20241209,140216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,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 160217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
3 20241210 150216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
4 20241210 140216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
5 20241210 130215 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
6 20241210 120216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
7 20241210 110215 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
8 20241210 100215 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
9 20241210 090217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
10 20241209 160214 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
11 20241209 150216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
12 20241209 140216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 6000 20231205 -39.00 3570 20240126 2.52 4325 -15.38 20240103 3570 2.52 20240126 3660 0.00 20240502 714 412.61 20240126 0.00 N 006380 500 844 억 140378 N N 0 N 00 N