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
024070/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
20241210,160341,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2520,30,2,1.20,3265691710,1232073,142.84,2550,2925,2295,3235,1745,2490,2650.68,1.06,0,12971,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,386,-81.29,0.35,12,8.04,-31.00,7237.00,2925,20241210,-13.85,1910,20241209,31.94,2925,-13.85,20241210,1910,31.94,20241209,2925,-13.85,20241210,1910,31.94,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,150341,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2410,-80,5,-3.21,3179395655,1197100,138.78,2550,2925,2295,3235,1745,2490,2655.91,1.06,0,12661,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,369,-77.74,0.33,12,7.81,-31.00,7237.00,2925,20241210,-17.61,1910,20241209,26.18,2925,-17.61,20241210,1910,26.18,20241209,2925,-17.61,20241210,1910,26.18,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,140341,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2360,-130,5,-5.22,3074740000,1153138,133.68,2550,2925,2295,3235,1745,2490,2666.41,1.06,0,17396,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,362,-76.13,0.33,12,7.52,-31.00,7237.00,2925,20241210,-19.32,1910,20241209,23.56,2925,-19.32,20241210,1910,23.56,20241209,2925,-19.32,20241210,1910,23.56,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,130339,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2390,-100,5,-4.02,2744137655,1013961,117.55,2550,2925,2360,3235,1745,2490,2706.35,1.06,0,14531,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,366,-77.10,0.33,12,6.62,-31.00,7237.00,2925,20241210,-18.29,1910,20241209,25.13,2925,-18.29,20241210,1910,25.13,20241209,2925,-18.29,20241210,1910,25.13,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,120340,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2615,125,2,5.02,2271063415,821540,95.24,2550,2925,2525,3235,1745,2490,2764.40,1.06,0,11226,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,401,-84.35,0.36,12,5.36,-31.00,7237.00,2925,20241210,-10.60,1910,20241209,36.91,2925,-10.60,20241210,1910,36.91,20241209,2925,-10.60,20241210,1910,36.91,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,110339,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2810,320,2,12.85,1890304030,679352,78.76,2550,2925,2525,3235,1745,2490,2782.51,1.06,0,-1359,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,431,-90.65,0.39,12,4.43,-31.00,7237.00,2925,20241210,-3.93,1910,20241209,47.12,2925,-3.93,20241210,1910,47.12,20241209,2925,-3.93,20241210,1910,47.12,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,100339,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2920,430,2,17.27,1499588875,540860,62.70,2550,2925,2525,3235,1745,2490,2772.60,1.06,0,412,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,448,-94.19,0.40,12,3.53,-31.00,7237.00,2925,20241210,-0.17,1910,20241209,52.88,2925,-0.17,20241210,1910,52.88,20241209,2925,-0.17,20241210,1910,52.88,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241210,090343,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2830,340,2,13.65,235530935,86053,9.98,2550,2830,2550,3235,1745,2490,2737.05,1.06,0,-1911,3183,2836,2373,2026,1563,3010,2200,77,745,500,1790,5,1,15326438,434,-91.29,0.39,12,0.56,-31.00,7237.00,2830,20241210,0.00,1910,20241209,48.17,2830,0.00,20241210,1910,48.17,20241209,2830,0.00,20241210,1910,48.17,20241209,0.28,N,024070,500,76 억,,162049,N,N,0,N,00,N
20241209,160338,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2490,380,2,18.01,2084432969,847869,374.23,2025,2720,1910,2740,1480,2110,2458.39,0.99,0,10073,2350,2230,2105,1985,1860,2290,2045,77,630,500,1510,5,1,15326438,382,-80.32,0.34,12,5.53,-31.00,7237.00,2775,20231201,-10.27,1910,20241209,30.37,2720,-8.46,20241209,1910,30.37,20241209,2720,-8.46,20241209,1910,30.37,20241209,0.21,N,024070,500,76 억,,151989,N,N,0,N,00,N
20241209,150341,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2440,330,2,15.64,1879206724,763939,337.18,2025,2720,1910,2740,1480,2110,2459.89,0.99,0,4221,2350,2230,2105,1985,1860,2290,2045,77,630,500,1510,5,1,15326438,374,-78.71,0.34,12,4.98,-31.00,7237.00,2775,20231201,-12.07,1910,20241209,27.75,2720,-10.29,20241209,1910,27.75,20241209,2720,-10.29,20241209,1910,27.75,20241209,0.21,N,024070,500,76 억,,151989,N,N,0,N,00,N
20241209,140340,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,2600,490,2,23.22,1413635744,583195,257.41,2025,2720,1910,2740,1480,2110,2423.95,0.99,0,-2521,2350,2230,2105,1985,1860,2290,2045,77,630,500,1510,5,1,15326438,398,-83.87,0.36,12,3.81,-31.00,7237.00,2775,20231201,-6.31,1910,20241209,36.13,2720,-4.41,20241209,1910,36.13,20241209,2720,-4.41,20241209,1910,36.13,20241209,0.21,N,024070,500,76 억,,151989,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 160341 57 100.00 KOSPI 신고가 화학 N N N N N 2520 30 2 1.20 3265691710 1232073 142.84 2550 2925 2295 3235 1745 2490 2650.68 1.06 0 12971 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 386 -81.29 0.35 12 8.04 -31.00 7237.00 2925 20241210 -13.85 1910 20241209 31.94 2925 -13.85 20241210 1910 31.94 20241209 2925 -13.85 20241210 1910 31.94 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
3 20241210 150341 57 100.00 KOSPI 신고가 화학 N N N N N 2410 -80 5 -3.21 3179395655 1197100 138.78 2550 2925 2295 3235 1745 2490 2655.91 1.06 0 12661 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 369 -77.74 0.33 12 7.81 -31.00 7237.00 2925 20241210 -17.61 1910 20241209 26.18 2925 -17.61 20241210 1910 26.18 20241209 2925 -17.61 20241210 1910 26.18 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
4 20241210 140341 57 100.00 KOSPI 신고가 화학 N N N N N 2360 -130 5 -5.22 3074740000 1153138 133.68 2550 2925 2295 3235 1745 2490 2666.41 1.06 0 17396 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 362 -76.13 0.33 12 7.52 -31.00 7237.00 2925 20241210 -19.32 1910 20241209 23.56 2925 -19.32 20241210 1910 23.56 20241209 2925 -19.32 20241210 1910 23.56 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
5 20241210 130339 57 100.00 KOSPI 신고가 화학 N N N N N 2390 -100 5 -4.02 2744137655 1013961 117.55 2550 2925 2360 3235 1745 2490 2706.35 1.06 0 14531 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 366 -77.10 0.33 12 6.62 -31.00 7237.00 2925 20241210 -18.29 1910 20241209 25.13 2925 -18.29 20241210 1910 25.13 20241209 2925 -18.29 20241210 1910 25.13 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
6 20241210 120340 57 100.00 KOSPI 신고가 화학 N N N N N 2615 125 2 5.02 2271063415 821540 95.24 2550 2925 2525 3235 1745 2490 2764.40 1.06 0 11226 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 401 -84.35 0.36 12 5.36 -31.00 7237.00 2925 20241210 -10.60 1910 20241209 36.91 2925 -10.60 20241210 1910 36.91 20241209 2925 -10.60 20241210 1910 36.91 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
7 20241210 110339 57 100.00 KOSPI 신고가 화학 N N N N N 2810 320 2 12.85 1890304030 679352 78.76 2550 2925 2525 3235 1745 2490 2782.51 1.06 0 -1359 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 431 -90.65 0.39 12 4.43 -31.00 7237.00 2925 20241210 -3.93 1910 20241209 47.12 2925 -3.93 20241210 1910 47.12 20241209 2925 -3.93 20241210 1910 47.12 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
8 20241210 100339 57 100.00 KOSPI 신고가 화학 N N N N N 2920 430 2 17.27 1499588875 540860 62.70 2550 2925 2525 3235 1745 2490 2772.60 1.06 0 412 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 448 -94.19 0.40 12 3.53 -31.00 7237.00 2925 20241210 -0.17 1910 20241209 52.88 2925 -0.17 20241210 1910 52.88 20241209 2925 -0.17 20241210 1910 52.88 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
9 20241210 090343 57 100.00 KOSPI 신고가 화학 N N N N N 2830 340 2 13.65 235530935 86053 9.98 2550 2830 2550 3235 1745 2490 2737.05 1.06 0 -1911 3183 2836 2373 2026 1563 3010 2200 77 745 500 1790 5 1 15326438 434 -91.29 0.39 12 0.56 -31.00 7237.00 2830 20241210 0.00 1910 20241209 48.17 2830 0.00 20241210 1910 48.17 20241209 2830 0.00 20241210 1910 48.17 20241209 0.28 N 024070 500 76 억 162049 N N 0 N 00 N
10 20241209 160338 57 100.00 KOSPI 신고가 화학 N N N N N 2490 380 2 18.01 2084432969 847869 374.23 2025 2720 1910 2740 1480 2110 2458.39 0.99 0 10073 2350 2230 2105 1985 1860 2290 2045 77 630 500 1510 5 1 15326438 382 -80.32 0.34 12 5.53 -31.00 7237.00 2775 20231201 -10.27 1910 20241209 30.37 2720 -8.46 20241209 1910 30.37 20241209 2720 -8.46 20241209 1910 30.37 20241209 0.21 N 024070 500 76 억 151989 N N 0 N 00 N
11 20241209 150341 57 100.00 KOSPI 신고가 화학 N N N N N 2440 330 2 15.64 1879206724 763939 337.18 2025 2720 1910 2740 1480 2110 2459.89 0.99 0 4221 2350 2230 2105 1985 1860 2290 2045 77 630 500 1510 5 1 15326438 374 -78.71 0.34 12 4.98 -31.00 7237.00 2775 20231201 -12.07 1910 20241209 27.75 2720 -10.29 20241209 1910 27.75 20241209 2720 -10.29 20241209 1910 27.75 20241209 0.21 N 024070 500 76 억 151989 N N 0 N 00 N
12 20241209 140340 57 100.00 KOSPI 신고가 화학 N N N N N 2600 490 2 23.22 1413635744 583195 257.41 2025 2720 1910 2740 1480 2110 2423.95 0.99 0 -2521 2350 2230 2105 1985 1860 2290 2045 77 630 500 1510 5 1 15326438 398 -83.87 0.36 12 3.81 -31.00 7237.00 2775 20231201 -6.31 1910 20241209 36.13 2720 -4.41 20241209 1910 36.13 20241209 2720 -4.41 20241209 1910 36.13 20241209 0.21 N 024070 500 76 억 151989 N N 0 N 00 N