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
008490/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
20241210,160231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,430,2,3.60,213033880,17293,52.32,11950,12450,11950,15520,8360,11940,12319.08,8.13,0,-484,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1431,23.38,0.32,12,0.15,529.00,38064.00,29700,20240103,-58.35,11920,20241209,3.78,29700,-58.35,20240103,11920,3.78,20241209,29700,-58.35,20240103,11920,3.78,20241209,0.31,N,008490,500,60 억,,940453,N,N,23,N,00,N
20241210,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,420,2,3.52,206899380,16797,50.82,11950,12450,11950,15520,8360,11940,12317.64,8.13,0,-519,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1430,23.36,0.32,12,0.15,529.00,38064.00,29700,20240103,-58.38,11920,20241209,3.69,29700,-58.38,20240103,11920,3.69,20241209,29700,-58.38,20240103,11920,3.69,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,480,2,4.02,189160000,15362,46.48,11950,12450,11950,15520,8360,11940,12313.50,8.13,0,-254,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1437,23.48,0.33,12,0.13,529.00,38064.00,29700,20240103,-58.18,11920,20241209,4.19,29700,-58.18,20240103,11920,4.19,20241209,29700,-58.18,20240103,11920,4.19,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,410,2,3.43,164263680,13353,40.40,11950,12420,11950,15520,8360,11940,12301.63,8.13,0,159,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1429,23.35,0.32,12,0.12,529.00,38064.00,29700,20240103,-58.42,11920,20241209,3.61,29700,-58.42,20240103,11920,3.61,20241209,29700,-58.42,20240103,11920,3.61,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12400,460,2,3.85,136016090,11063,33.47,11950,12420,11950,15520,8360,11940,12294.68,8.13,0,207,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1435,23.44,0.33,12,0.10,529.00,38064.00,29700,20240103,-58.25,11920,20241209,4.03,29700,-58.25,20240103,11920,4.03,20241209,29700,-58.25,20240103,11920,4.03,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,450,2,3.77,127894050,10407,31.49,11950,12410,11950,15520,8360,11940,12289.23,8.13,0,100,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1433,23.42,0.33,12,0.09,529.00,38064.00,29700,20240103,-58.28,11920,20241209,3.94,29700,-58.28,20240103,11920,3.94,20241209,29700,-58.28,20240103,11920,3.94,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,100230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,360,2,3.02,40510760,3315,10.03,11950,12310,11950,15520,8360,11940,12220.44,8.13,0,-235,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1423,23.25,0.32,12,0.03,529.00,38064.00,29700,20240103,-58.59,11920,20241209,3.19,29700,-58.59,20240103,11920,3.19,20241209,29700,-58.59,20240103,11920,3.19,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241210,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12090,150,2,1.26,72120,6,0.02,11950,12090,11950,15520,8360,11940,12020.00,8.13,0,-3,12966,12452,12186,11672,11406,12320,11540,61,3580,500,8350,10,1,11569113,1399,22.85,0.32,12,0.00,529.00,38064.00,29700,20240103,-59.29,11920,20241209,1.43,29700,-59.29,20240103,11920,1.43,20241209,29700,-59.29,20240103,11920,1.43,20241209,0.31,N,008490,500,60 억,,940453,N,N,18,N,00,N
20241209,160229,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11940,-890,5,-6.94,401425330,33053,227.07,12700,12700,11920,16670,8990,12830,12144.90,8.17,0,-4991,13343,13086,12783,12526,12223,12935,12375,61,3840,500,8980,10,1,11569113,1381,22.57,0.31,12,0.29,529.00,38064.00,29700,20240103,-59.80,11920,20241209,0.17,29700,-59.80,20240103,11920,0.17,20241209,29700,-59.80,20240103,11920,0.17,20241209,0.31,N,008490,500,60 억,,945429,N,N,18,N,00,N
20241209,150231,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11960,-870,5,-6.78,375848900,30911,212.36,12700,12700,11920,16670,8990,12830,12159.07,8.17,0,-4571,13343,13086,12783,12526,12223,12935,12375,61,3840,500,8980,10,1,11569113,1384,22.61,0.31,12,0.27,529.00,38064.00,29700,20240103,-59.73,11920,20241209,0.34,29700,-59.73,20240103,11920,0.34,20241209,29700,-59.73,20240103,11920,0.34,20241209,0.31,N,008490,500,60 억,,945429,N,N,19,N,00,N
20241209,140230,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11970,-860,5,-6.70,323013800,26492,182.00,12700,12700,11950,16670,8990,12830,12192.88,8.17,0,-3979,13343,13086,12783,12526,12223,12935,12375,61,3840,500,8980,10,1,11569113,1385,22.63,0.31,12,0.23,529.00,38064.00,29700,20240103,-59.70,11950,20241209,0.17,29700,-59.70,20240103,11950,0.17,20241209,29700,-59.70,20240103,11950,0.17,20241209,0.31,N,008490,500,60 억,,945429,N,N,19,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 160231 55 60.00 KOSPI 화학 N N N Y 60 N 12370 430 2 3.60 213033880 17293 52.32 11950 12450 11950 15520 8360 11940 12319.08 8.13 0 -484 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1431 23.38 0.32 12 0.15 529.00 38064.00 29700 20240103 -58.35 11920 20241209 3.78 29700 -58.35 20240103 11920 3.78 20241209 29700 -58.35 20240103 11920 3.78 20241209 0.31 N 008490 500 60 억 940453 N N 23 N 00 N
3 20241210 150231 55 60.00 KOSPI 화학 N N N Y 60 N 12360 420 2 3.52 206899380 16797 50.82 11950 12450 11950 15520 8360 11940 12317.64 8.13 0 -519 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1430 23.36 0.32 12 0.15 529.00 38064.00 29700 20240103 -58.38 11920 20241209 3.69 29700 -58.38 20240103 11920 3.69 20241209 29700 -58.38 20240103 11920 3.69 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
4 20241210 140231 55 60.00 KOSPI 화학 N N N Y 60 N 12420 480 2 4.02 189160000 15362 46.48 11950 12450 11950 15520 8360 11940 12313.50 8.13 0 -254 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1437 23.48 0.33 12 0.13 529.00 38064.00 29700 20240103 -58.18 11920 20241209 4.19 29700 -58.18 20240103 11920 4.19 20241209 29700 -58.18 20240103 11920 4.19 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
5 20241210 130230 55 60.00 KOSPI 화학 N N N Y 60 N 12350 410 2 3.43 164263680 13353 40.40 11950 12420 11950 15520 8360 11940 12301.63 8.13 0 159 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1429 23.35 0.32 12 0.12 529.00 38064.00 29700 20240103 -58.42 11920 20241209 3.61 29700 -58.42 20240103 11920 3.61 20241209 29700 -58.42 20240103 11920 3.61 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
6 20241210 120230 55 60.00 KOSPI 화학 N N N Y 60 N 12400 460 2 3.85 136016090 11063 33.47 11950 12420 11950 15520 8360 11940 12294.68 8.13 0 207 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1435 23.44 0.33 12 0.10 529.00 38064.00 29700 20240103 -58.25 11920 20241209 4.03 29700 -58.25 20240103 11920 4.03 20241209 29700 -58.25 20240103 11920 4.03 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
7 20241210 110230 55 60.00 KOSPI 화학 N N N Y 60 N 12390 450 2 3.77 127894050 10407 31.49 11950 12410 11950 15520 8360 11940 12289.23 8.13 0 100 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1433 23.42 0.33 12 0.09 529.00 38064.00 29700 20240103 -58.28 11920 20241209 3.94 29700 -58.28 20240103 11920 3.94 20241209 29700 -58.28 20240103 11920 3.94 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
8 20241210 100230 55 60.00 KOSPI 화학 N N N Y 60 N 12300 360 2 3.02 40510760 3315 10.03 11950 12310 11950 15520 8360 11940 12220.44 8.13 0 -235 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1423 23.25 0.32 12 0.03 529.00 38064.00 29700 20240103 -58.59 11920 20241209 3.19 29700 -58.59 20240103 11920 3.19 20241209 29700 -58.59 20240103 11920 3.19 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
9 20241210 090232 55 60.00 KOSPI 화학 N N N Y 60 N 12090 150 2 1.26 72120 6 0.02 11950 12090 11950 15520 8360 11940 12020.00 8.13 0 -3 12966 12452 12186 11672 11406 12320 11540 61 3580 500 8350 10 1 11569113 1399 22.85 0.32 12 0.00 529.00 38064.00 29700 20240103 -59.29 11920 20241209 1.43 29700 -59.29 20240103 11920 1.43 20241209 29700 -59.29 20240103 11920 1.43 20241209 0.31 N 008490 500 60 억 940453 N N 18 N 00 N
10 20241209 160229 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11940 -890 5 -6.94 401425330 33053 227.07 12700 12700 11920 16670 8990 12830 12144.90 8.17 0 -4991 13343 13086 12783 12526 12223 12935 12375 61 3840 500 8980 10 1 11569113 1381 22.57 0.31 12 0.29 529.00 38064.00 29700 20240103 -59.80 11920 20241209 0.17 29700 -59.80 20240103 11920 0.17 20241209 29700 -59.80 20240103 11920 0.17 20241209 0.31 N 008490 500 60 억 945429 N N 18 N 00 N
11 20241209 150231 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11960 -870 5 -6.78 375848900 30911 212.36 12700 12700 11920 16670 8990 12830 12159.07 8.17 0 -4571 13343 13086 12783 12526 12223 12935 12375 61 3840 500 8980 10 1 11569113 1384 22.61 0.31 12 0.27 529.00 38064.00 29700 20240103 -59.73 11920 20241209 0.34 29700 -59.73 20240103 11920 0.34 20241209 29700 -59.73 20240103 11920 0.34 20241209 0.31 N 008490 500 60 억 945429 N N 19 N 00 N
12 20241209 140230 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11970 -860 5 -6.70 323013800 26492 182.00 12700 12700 11950 16670 8990 12830 12192.88 8.17 0 -3979 13343 13086 12783 12526 12223 12935 12375 61 3840 500 8980 10 1 11569113 1385 22.63 0.31 12 0.23 529.00 38064.00 29700 20240103 -59.70 11950 20241209 0.17 29700 -59.70 20240103 11950 0.17 20241209 29700 -59.70 20240103 11950 0.17 20241209 0.31 N 008490 500 60 억 945429 N N 19 N 00 N