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
024890/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
20241210,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1008,38,2,3.92,108696630,108936,53.04,958,1016,958,1261,679,970,997.80,0.22,0,28423,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,416,-4.27,0.77,12,0.26,-236.00,1302.00,2540,20231215,-60.31,953,20241209,5.77,2210,-54.39,20240312,953,5.77,20241209,2540,-60.31,20231215,953,5.77,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1004,34,2,3.51,96166054,96441,46.96,958,1016,958,1261,679,970,997.15,0.22,0,19429,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,414,-4.25,0.77,12,0.23,-236.00,1302.00,2540,20231215,-60.47,953,20241209,5.35,2210,-54.57,20240312,953,5.35,20241209,2540,-60.47,20231215,953,5.35,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1001,31,2,3.20,85485978,85753,41.75,958,1016,958,1261,679,970,996.89,0.22,0,15252,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,413,-4.24,0.77,12,0.21,-236.00,1302.00,2540,20231215,-60.59,953,20241209,5.04,2210,-54.71,20240312,953,5.04,20241209,2540,-60.59,20231215,953,5.04,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,130342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1001,31,2,3.20,83563566,83838,40.82,958,1016,958,1261,679,970,996.73,0.22,0,15192,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,413,-4.24,0.77,12,0.20,-236.00,1302.00,2540,20231215,-60.59,953,20241209,5.04,2210,-54.71,20240312,953,5.04,20241209,2540,-60.59,20231215,953,5.04,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1009,39,2,4.02,67035982,67308,32.77,958,1016,958,1261,679,970,995.96,0.22,0,8692,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,416,-4.28,0.77,12,0.16,-236.00,1302.00,2540,20231215,-60.28,953,20241209,5.88,2210,-54.34,20240312,953,5.88,20241209,2540,-60.28,20231215,953,5.88,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1008,38,2,3.92,63640974,63933,31.13,958,1016,958,1261,679,970,995.43,0.22,0,7585,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,416,-4.27,0.77,12,0.15,-236.00,1302.00,2540,20231215,-60.31,953,20241209,5.77,2210,-54.39,20240312,953,5.77,20241209,2540,-60.31,20231215,953,5.77,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1011,41,2,4.23,44092606,44522,21.68,958,1016,958,1261,679,970,990.36,0.22,0,7593,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,417,-4.28,0.78,12,0.11,-236.00,1302.00,2540,20231215,-60.20,953,20241209,6.09,2210,-54.25,20240312,953,6.09,20241209,2540,-60.20,20231215,953,6.09,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241210,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1000,30,2,3.09,10943604,11369,5.54,958,1000,958,1261,679,970,962.58,0.22,0,3484,1034,1001,977,944,920,990,933,206,291,500,670,1,1,41249152,412,-4.24,0.77,12,0.03,-236.00,1302.00,2540,20231215,-60.63,953,20241209,4.93,2210,-54.75,20240312,953,4.93,20241209,2540,-60.63,20231215,953,4.93,20241209,0.11,N,024890,500,206 억,,91926,N,N,0,N,00,N
20241209,160341,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,970,-59,5,-5.73,199885587,205045,55.47,981,1010,953,1337,721,1029,974.84,0.20,0,13410,1125,1076,1036,987,947,1057,968,206,308,500,720,1,1,41249152,400,-4.11,0.75,12,0.50,-236.00,1302.00,2540,20231215,-61.81,953,20241209,1.78,2210,-56.11,20240312,953,1.78,20241209,2540,-61.81,20231215,953,1.78,20241209,0.11,N,024890,500,206 억,,80972,N,N,0,N,00,N
20241209,150344,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,976,-53,5,-5.15,190672043,195551,52.90,981,1010,953,1337,721,1029,975.05,0.20,0,13931,1125,1076,1036,987,947,1057,968,206,308,500,720,1,1,41249152,403,-4.14,0.75,12,0.47,-236.00,1302.00,2540,20231215,-61.57,953,20241209,2.41,2210,-55.84,20240312,953,2.41,20241209,2540,-61.57,20231215,953,2.41,20241209,0.11,N,024890,500,206 억,,80972,N,N,0,N,00,N
20241209,140343,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,979,-50,5,-4.86,176148451,180606,48.86,981,1010,953,1337,721,1029,975.32,0.20,0,13814,1125,1076,1036,987,947,1057,968,206,308,500,720,1,1,41249152,404,-4.15,0.75,12,0.44,-236.00,1302.00,2540,20231215,-61.46,953,20241209,2.73,2210,-55.70,20240312,953,2.73,20241209,2540,-61.46,20231215,953,2.73,20241209,0.11,N,024890,500,206 억,,80972,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 160344 57 100.00 KOSPI 화학 N N N N N 1008 38 2 3.92 108696630 108936 53.04 958 1016 958 1261 679 970 997.80 0.22 0 28423 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 416 -4.27 0.77 12 0.26 -236.00 1302.00 2540 20231215 -60.31 953 20241209 5.77 2210 -54.39 20240312 953 5.77 20241209 2540 -60.31 20231215 953 5.77 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
3 20241210 150344 57 100.00 KOSPI 화학 N N N N N 1004 34 2 3.51 96166054 96441 46.96 958 1016 958 1261 679 970 997.15 0.22 0 19429 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 414 -4.25 0.77 12 0.23 -236.00 1302.00 2540 20231215 -60.47 953 20241209 5.35 2210 -54.57 20240312 953 5.35 20241209 2540 -60.47 20231215 953 5.35 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
4 20241210 140344 57 100.00 KOSPI 화학 N N N N N 1001 31 2 3.20 85485978 85753 41.75 958 1016 958 1261 679 970 996.89 0.22 0 15252 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 413 -4.24 0.77 12 0.21 -236.00 1302.00 2540 20231215 -60.59 953 20241209 5.04 2210 -54.71 20240312 953 5.04 20241209 2540 -60.59 20231215 953 5.04 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
5 20241210 130342 57 100.00 KOSPI 화학 N N N N N 1001 31 2 3.20 83563566 83838 40.82 958 1016 958 1261 679 970 996.73 0.22 0 15192 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 413 -4.24 0.77 12 0.20 -236.00 1302.00 2540 20231215 -60.59 953 20241209 5.04 2210 -54.71 20240312 953 5.04 20241209 2540 -60.59 20231215 953 5.04 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
6 20241210 120343 57 100.00 KOSPI 화학 N N N N N 1009 39 2 4.02 67035982 67308 32.77 958 1016 958 1261 679 970 995.96 0.22 0 8692 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 416 -4.28 0.77 12 0.16 -236.00 1302.00 2540 20231215 -60.28 953 20241209 5.88 2210 -54.34 20240312 953 5.88 20241209 2540 -60.28 20231215 953 5.88 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
7 20241210 110343 57 100.00 KOSPI 화학 N N N N N 1008 38 2 3.92 63640974 63933 31.13 958 1016 958 1261 679 970 995.43 0.22 0 7585 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 416 -4.27 0.77 12 0.15 -236.00 1302.00 2540 20231215 -60.31 953 20241209 5.77 2210 -54.39 20240312 953 5.77 20241209 2540 -60.31 20231215 953 5.77 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
8 20241210 100343 57 100.00 KOSPI 화학 N N N N N 1011 41 2 4.23 44092606 44522 21.68 958 1016 958 1261 679 970 990.36 0.22 0 7593 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 417 -4.28 0.78 12 0.11 -236.00 1302.00 2540 20231215 -60.20 953 20241209 6.09 2210 -54.25 20240312 953 6.09 20241209 2540 -60.20 20231215 953 6.09 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
9 20241210 090346 57 100.00 KOSPI 화학 N N N N N 1000 30 2 3.09 10943604 11369 5.54 958 1000 958 1261 679 970 962.58 0.22 0 3484 1034 1001 977 944 920 990 933 206 291 500 670 1 1 41249152 412 -4.24 0.77 12 0.03 -236.00 1302.00 2540 20231215 -60.63 953 20241209 4.93 2210 -54.75 20240312 953 4.93 20241209 2540 -60.63 20231215 953 4.93 20241209 0.11 N 024890 500 206 억 91926 N N 0 N 00 N
10 20241209 160341 57 100.00 KOSPI 신저가 화학 N N N N N 970 -59 5 -5.73 199885587 205045 55.47 981 1010 953 1337 721 1029 974.84 0.20 0 13410 1125 1076 1036 987 947 1057 968 206 308 500 720 1 1 41249152 400 -4.11 0.75 12 0.50 -236.00 1302.00 2540 20231215 -61.81 953 20241209 1.78 2210 -56.11 20240312 953 1.78 20241209 2540 -61.81 20231215 953 1.78 20241209 0.11 N 024890 500 206 억 80972 N N 0 N 00 N
11 20241209 150344 57 100.00 KOSPI 신저가 화학 N N N N N 976 -53 5 -5.15 190672043 195551 52.90 981 1010 953 1337 721 1029 975.05 0.20 0 13931 1125 1076 1036 987 947 1057 968 206 308 500 720 1 1 41249152 403 -4.14 0.75 12 0.47 -236.00 1302.00 2540 20231215 -61.57 953 20241209 2.41 2210 -55.84 20240312 953 2.41 20241209 2540 -61.57 20231215 953 2.41 20241209 0.11 N 024890 500 206 억 80972 N N 0 N 00 N
12 20241209 140343 57 100.00 KOSPI 신저가 화학 N N N N N 979 -50 5 -4.86 176148451 180606 48.86 981 1010 953 1337 721 1029 975.32 0.20 0 13814 1125 1076 1036 987 947 1057 968 206 308 500 720 1 1 41249152 404 -4.15 0.75 12 0.44 -236.00 1302.00 2540 20231215 -61.46 953 20241209 2.73 2210 -55.70 20240312 953 2.73 20241209 2540 -61.46 20231215 953 2.73 20241209 0.11 N 024890 500 206 억 80972 N N 0 N 00 N