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
006890/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
20241210,160220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10420,320,2,3.17,249057190,24485,23.29,9850,10440,9850,13130,7070,10100,10171.81,0.24,0,4236,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1209,6.94,0.74,12,0.21,1502.00,14069.00,15490,20240611,-32.73,9590,20240805,8.65,15490,-32.73,20240611,9590,8.65,20240805,15490,-32.73,20240611,9590,8.65,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,260,2,2.57,220611060,21746,20.68,9850,10360,9850,13130,7070,10100,10144.90,0.24,0,4102,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1202,6.90,0.74,12,0.19,1502.00,14069.00,15490,20240611,-33.12,9590,20240805,8.03,15490,-33.12,20240611,9590,8.03,20240805,15490,-33.12,20240611,9590,8.03,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10300,200,2,1.98,205330420,20264,19.27,9850,10360,9850,13130,7070,10100,10132.77,0.24,0,3985,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1195,6.86,0.73,12,0.17,1502.00,14069.00,15490,20240611,-33.51,9590,20240805,7.40,15490,-33.51,20240611,9590,7.40,20240805,15490,-33.51,20240611,9590,7.40,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,130219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10250,150,2,1.49,184019800,18197,17.31,9850,10250,9850,13130,7070,10100,10112.64,0.24,0,4025,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1189,6.82,0.73,12,0.16,1502.00,14069.00,15490,20240611,-33.83,9590,20240805,6.88,15490,-33.83,20240611,9590,6.88,20240805,15490,-33.83,20240611,9590,6.88,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,120219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10200,100,2,0.99,169889810,16814,15.99,9850,10240,9850,13130,7070,10100,10104.07,0.24,0,3527,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1183,6.79,0.72,12,0.14,1502.00,14069.00,15490,20240611,-34.15,9590,20240805,6.36,15490,-34.15,20240611,9590,6.36,20240805,15490,-34.15,20240611,9590,6.36,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,110219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10210,110,2,1.09,155010020,15351,14.60,9850,10210,9850,13130,7070,10100,10097.71,0.24,0,3176,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1184,6.80,0.73,12,0.13,1502.00,14069.00,15490,20240611,-34.09,9590,20240805,6.47,15490,-34.09,20240611,9590,6.47,20240805,15490,-34.09,20240611,9590,6.47,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,100219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10070,-30,5,-0.30,116834120,11580,11.01,9850,10170,9850,13130,7070,10100,10089.30,0.24,0,2657,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1168,6.70,0.72,12,0.10,1502.00,14069.00,15490,20240611,-34.99,9590,20240805,5.01,15490,-34.99,20240611,9590,5.01,20240805,15490,-34.99,20240611,9590,5.01,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241210,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,0,3,0.00,12934740,1287,1.22,9850,10120,9850,13130,7070,10100,10050.30,0.24,0,-413,10786,10442,10026,9682,9266,10235,9475,58,3030,500,7070,10,1,11600000,1172,6.72,0.72,12,0.01,1502.00,14069.00,15490,20240611,-34.80,9590,20240805,5.32,15490,-34.80,20240611,9590,5.32,20240805,15490,-34.80,20240611,9590,5.32,20240805,1.50,N,006890,500,58 억,,28014,N,N,0,N,00,N
20241209,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-270,5,-2.60,1034213620,104940,110.46,10370,10370,9610,13480,7260,10370,9855.29,0.32,0,-8728,10923,10646,10323,10046,9723,10485,9885,58,3110,500,7250,10,1,11600000,1172,6.72,0.72,12,0.90,1502.00,14069.00,15490,20240611,-34.80,9590,20240805,5.32,15490,-34.80,20240611,9590,5.32,20240805,15490,-34.80,20240611,9590,5.32,20240805,1.51,N,006890,500,58 억,,37061,N,N,0,N,00,N
20241209,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9750,-620,5,-5.98,934991590,94948,99.94,10370,10370,9610,13480,7260,10370,9847.41,0.32,0,-8367,10923,10646,10323,10046,9723,10485,9885,58,3110,500,7250,10,1,11600000,1131,6.49,0.69,12,0.82,1502.00,14069.00,15490,20240611,-37.06,9590,20240805,1.67,15490,-37.06,20240611,9590,1.67,20240805,15490,-37.06,20240611,9590,1.67,20240805,1.51,N,006890,500,58 억,,37061,N,N,0,N,00,N
20241209,140219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9830,-540,5,-5.21,822653560,83454,87.85,10370,10370,9610,13480,7260,10370,9857.57,0.32,0,-8000,10923,10646,10323,10046,9723,10485,9885,58,3110,500,7250,10,1,11600000,1140,6.54,0.70,12,0.72,1502.00,14069.00,15490,20240611,-36.54,9590,20240805,2.50,15490,-36.54,20240611,9590,2.50,20240805,15490,-36.54,20240611,9590,2.50,20240805,1.51,N,006890,500,58 억,,37061,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 160220 57 100.00 KOSPI 화학 N N N N N 10420 320 2 3.17 249057190 24485 23.29 9850 10440 9850 13130 7070 10100 10171.81 0.24 0 4236 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1209 6.94 0.74 12 0.21 1502.00 14069.00 15490 20240611 -32.73 9590 20240805 8.65 15490 -32.73 20240611 9590 8.65 20240805 15490 -32.73 20240611 9590 8.65 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
3 20241210 150220 57 100.00 KOSPI 화학 N N N N N 10360 260 2 2.57 220611060 21746 20.68 9850 10360 9850 13130 7070 10100 10144.90 0.24 0 4102 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1202 6.90 0.74 12 0.19 1502.00 14069.00 15490 20240611 -33.12 9590 20240805 8.03 15490 -33.12 20240611 9590 8.03 20240805 15490 -33.12 20240611 9590 8.03 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
4 20241210 140220 57 100.00 KOSPI 화학 N N N N N 10300 200 2 1.98 205330420 20264 19.27 9850 10360 9850 13130 7070 10100 10132.77 0.24 0 3985 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1195 6.86 0.73 12 0.17 1502.00 14069.00 15490 20240611 -33.51 9590 20240805 7.40 15490 -33.51 20240611 9590 7.40 20240805 15490 -33.51 20240611 9590 7.40 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
5 20241210 130219 57 100.00 KOSPI 화학 N N N N N 10250 150 2 1.49 184019800 18197 17.31 9850 10250 9850 13130 7070 10100 10112.64 0.24 0 4025 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1189 6.82 0.73 12 0.16 1502.00 14069.00 15490 20240611 -33.83 9590 20240805 6.88 15490 -33.83 20240611 9590 6.88 20240805 15490 -33.83 20240611 9590 6.88 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
6 20241210 120219 57 100.00 KOSPI 화학 N N N N N 10200 100 2 0.99 169889810 16814 15.99 9850 10240 9850 13130 7070 10100 10104.07 0.24 0 3527 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1183 6.79 0.72 12 0.14 1502.00 14069.00 15490 20240611 -34.15 9590 20240805 6.36 15490 -34.15 20240611 9590 6.36 20240805 15490 -34.15 20240611 9590 6.36 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
7 20241210 110219 57 100.00 KOSPI 화학 N N N N N 10210 110 2 1.09 155010020 15351 14.60 9850 10210 9850 13130 7070 10100 10097.71 0.24 0 3176 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1184 6.80 0.73 12 0.13 1502.00 14069.00 15490 20240611 -34.09 9590 20240805 6.47 15490 -34.09 20240611 9590 6.47 20240805 15490 -34.09 20240611 9590 6.47 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
8 20241210 100219 57 100.00 KOSPI 화학 N N N N N 10070 -30 5 -0.30 116834120 11580 11.01 9850 10170 9850 13130 7070 10100 10089.30 0.24 0 2657 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1168 6.70 0.72 12 0.10 1502.00 14069.00 15490 20240611 -34.99 9590 20240805 5.01 15490 -34.99 20240611 9590 5.01 20240805 15490 -34.99 20240611 9590 5.01 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
9 20241210 090221 57 100.00 KOSPI 화학 N N N N N 10100 0 3 0.00 12934740 1287 1.22 9850 10120 9850 13130 7070 10100 10050.30 0.24 0 -413 10786 10442 10026 9682 9266 10235 9475 58 3030 500 7070 10 1 11600000 1172 6.72 0.72 12 0.01 1502.00 14069.00 15490 20240611 -34.80 9590 20240805 5.32 15490 -34.80 20240611 9590 5.32 20240805 15490 -34.80 20240611 9590 5.32 20240805 1.50 N 006890 500 58 억 28014 N N 0 N 00 N
10 20241209 160218 57 100.00 KOSPI 화학 N N N N N 10100 -270 5 -2.60 1034213620 104940 110.46 10370 10370 9610 13480 7260 10370 9855.29 0.32 0 -8728 10923 10646 10323 10046 9723 10485 9885 58 3110 500 7250 10 1 11600000 1172 6.72 0.72 12 0.90 1502.00 14069.00 15490 20240611 -34.80 9590 20240805 5.32 15490 -34.80 20240611 9590 5.32 20240805 15490 -34.80 20240611 9590 5.32 20240805 1.51 N 006890 500 58 억 37061 N N 0 N 00 N
11 20241209 150219 57 100.00 KOSPI 화학 N N N N N 9750 -620 5 -5.98 934991590 94948 99.94 10370 10370 9610 13480 7260 10370 9847.41 0.32 0 -8367 10923 10646 10323 10046 9723 10485 9885 58 3110 500 7250 10 1 11600000 1131 6.49 0.69 12 0.82 1502.00 14069.00 15490 20240611 -37.06 9590 20240805 1.67 15490 -37.06 20240611 9590 1.67 20240805 15490 -37.06 20240611 9590 1.67 20240805 1.51 N 006890 500 58 억 37061 N N 0 N 00 N
12 20241209 140219 57 100.00 KOSPI 화학 N N N N N 9830 -540 5 -5.21 822653560 83454 87.85 10370 10370 9610 13480 7260 10370 9857.57 0.32 0 -8000 10923 10646 10323 10046 9723 10485 9885 58 3110 500 7250 10 1 11600000 1140 6.54 0.70 12 0.72 1502.00 14069.00 15490 20240611 -36.54 9590 20240805 2.50 15490 -36.54 20240611 9590 2.50 20240805 15490 -36.54 20240611 9590 2.50 20240805 1.51 N 006890 500 58 억 37061 N N 0 N 00 N