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
000390/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
20241210,160106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6240,490,2,8.52,500425580,82445,58.04,5720,6250,5720,7470,4030,5750,6069.53,6.32,0,42326,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1697,10.51,0.50,12,0.30,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,11460,-45.55,20240522,5720,9.09,20241210,11460,-45.55,20240522,5720,9.09,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,150106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6210,460,2,8.00,444948160,73535,51.76,5720,6220,5720,7470,4030,5750,6050.84,6.32,0,42466,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1689,10.45,0.50,12,0.27,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,11460,-45.81,20240522,5720,8.57,20241210,11460,-45.81,20240522,5720,8.57,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,140106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6170,420,2,7.30,380899390,63187,44.48,5720,6180,5720,7470,4030,5750,6028.13,6.32,0,40589,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1678,10.39,0.50,12,0.23,594.00,12421.00,11460,20240522,-46.16,5720,20241210,7.87,11460,-46.16,20240522,5720,7.87,20241210,11460,-46.16,20240522,5720,7.87,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,130106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6150,400,2,6.96,350559070,58257,41.01,5720,6160,5720,7470,4030,5750,6017.46,6.32,0,38741,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1673,10.35,0.50,12,0.21,594.00,12421.00,11460,20240522,-46.34,5720,20241210,7.52,11460,-46.34,20240522,5720,7.52,20241210,11460,-46.34,20240522,5720,7.52,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,120106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6160,410,2,7.13,334274850,55600,39.14,5720,6160,5720,7470,4030,5750,6012.14,6.32,0,38382,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1676,10.37,0.50,12,0.20,594.00,12421.00,11460,20240522,-46.25,5720,20241210,7.69,11460,-46.25,20240522,5720,7.69,20241210,11460,-46.25,20240522,5720,7.69,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,110105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6130,380,2,6.61,297638290,49631,34.94,5720,6140,5720,7470,4030,5750,5997.02,6.32,0,34510,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1668,10.32,0.49,12,0.18,594.00,12421.00,11460,20240522,-46.51,5720,20241210,7.17,11460,-46.51,20240522,5720,7.17,20241210,11460,-46.51,20240522,5720,7.17,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,100106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6020,270,2,4.70,179813650,30262,21.30,5720,6020,5720,7470,4030,5750,5941.90,6.32,0,17966,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1638,10.13,0.48,12,0.11,594.00,12421.00,11460,20240522,-47.47,5720,20241210,5.24,11460,-47.47,20240522,5720,5.24,20241210,11460,-47.47,20240522,5720,5.24,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241210,090106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5810,60,2,1.04,14591050,2534,1.78,5720,5880,5720,7470,4030,5750,5758.11,6.32,0,700,6283,6016,5883,5616,5483,5950,5550,136,1720,500,3790,10,1,27203469,1581,9.78,0.47,12,0.01,594.00,12421.00,11460,20240522,-49.30,5720,20241210,1.57,11460,-49.30,20240522,5720,1.57,20241210,11460,-49.30,20240522,5720,1.57,20241210,2.36,N,000390,500,136 억,,1720156,N,N,0,N,00,N
20241209,160105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5750,-400,5,-6.50,833207750,141272,116.33,6060,6150,5750,7990,4310,6150,5898.11,6.34,0,-5693,6483,6316,6183,6016,5883,6250,5950,136,1840,500,4050,10,1,27203469,1564,9.68,0.46,12,0.52,594.00,12421.00,11460,20240522,-49.83,5750,20241209,0.00,11460,-49.83,20240522,5750,0.00,20241209,11460,-49.83,20240522,5750,0.00,20241209,2.38,N,000390,500,136 억,,1725933,N,N,0,N,00,N
20241209,150106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5830,-320,5,-5.20,753248680,127436,104.93,6060,6150,5800,7990,4310,6150,5910.80,6.34,0,-6738,6483,6316,6183,6016,5883,6250,5950,136,1840,500,4050,10,1,27203469,1586,9.81,0.47,12,0.47,594.00,12421.00,11460,20240522,-49.13,5800,20241209,0.52,11460,-49.13,20240522,5800,0.52,20241209,11460,-49.13,20240522,5800,0.52,20241209,2.38,N,000390,500,136 억,,1725933,N,N,0,N,00,N
20241209,140106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5850,-300,5,-4.88,615284100,103763,85.44,6060,6150,5840,7990,4310,6150,5929.71,6.34,0,-10676,6483,6316,6183,6016,5883,6250,5950,136,1840,500,4050,10,1,27203469,1591,9.85,0.47,12,0.38,594.00,12421.00,11460,20240522,-48.95,5840,20241209,0.17,11460,-48.95,20240522,5840,0.17,20241209,11460,-48.95,20240522,5840,0.17,20241209,2.38,N,000390,500,136 억,,1725933,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 160106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6240 490 2 8.52 500425580 82445 58.04 5720 6250 5720 7470 4030 5750 6069.53 6.32 0 42326 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1697 10.51 0.50 12 0.30 594.00 12421.00 11460 20240522 -45.55 5720 20241210 9.09 11460 -45.55 20240522 5720 9.09 20241210 11460 -45.55 20240522 5720 9.09 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
3 20241210 150106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6210 460 2 8.00 444948160 73535 51.76 5720 6220 5720 7470 4030 5750 6050.84 6.32 0 42466 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1689 10.45 0.50 12 0.27 594.00 12421.00 11460 20240522 -45.81 5720 20241210 8.57 11460 -45.81 20240522 5720 8.57 20241210 11460 -45.81 20240522 5720 8.57 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
4 20241210 140106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6170 420 2 7.30 380899390 63187 44.48 5720 6180 5720 7470 4030 5750 6028.13 6.32 0 40589 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1678 10.39 0.50 12 0.23 594.00 12421.00 11460 20240522 -46.16 5720 20241210 7.87 11460 -46.16 20240522 5720 7.87 20241210 11460 -46.16 20240522 5720 7.87 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
5 20241210 130106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6150 400 2 6.96 350559070 58257 41.01 5720 6160 5720 7470 4030 5750 6017.46 6.32 0 38741 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1673 10.35 0.50 12 0.21 594.00 12421.00 11460 20240522 -46.34 5720 20241210 7.52 11460 -46.34 20240522 5720 7.52 20241210 11460 -46.34 20240522 5720 7.52 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
6 20241210 120106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6160 410 2 7.13 334274850 55600 39.14 5720 6160 5720 7470 4030 5750 6012.14 6.32 0 38382 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1676 10.37 0.50 12 0.20 594.00 12421.00 11460 20240522 -46.25 5720 20241210 7.69 11460 -46.25 20240522 5720 7.69 20241210 11460 -46.25 20240522 5720 7.69 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
7 20241210 110105 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6130 380 2 6.61 297638290 49631 34.94 5720 6140 5720 7470 4030 5750 5997.02 6.32 0 34510 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1668 10.32 0.49 12 0.18 594.00 12421.00 11460 20240522 -46.51 5720 20241210 7.17 11460 -46.51 20240522 5720 7.17 20241210 11460 -46.51 20240522 5720 7.17 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
8 20241210 100106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6020 270 2 4.70 179813650 30262 21.30 5720 6020 5720 7470 4030 5750 5941.90 6.32 0 17966 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1638 10.13 0.48 12 0.11 594.00 12421.00 11460 20240522 -47.47 5720 20241210 5.24 11460 -47.47 20240522 5720 5.24 20241210 11460 -47.47 20240522 5720 5.24 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
9 20241210 090106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5810 60 2 1.04 14591050 2534 1.78 5720 5880 5720 7470 4030 5750 5758.11 6.32 0 700 6283 6016 5883 5616 5483 5950 5550 136 1720 500 3790 10 1 27203469 1581 9.78 0.47 12 0.01 594.00 12421.00 11460 20240522 -49.30 5720 20241210 1.57 11460 -49.30 20240522 5720 1.57 20241210 11460 -49.30 20240522 5720 1.57 20241210 2.36 N 000390 500 136 억 1720156 N N 0 N 00 N
10 20241209 160105 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5750 -400 5 -6.50 833207750 141272 116.33 6060 6150 5750 7990 4310 6150 5898.11 6.34 0 -5693 6483 6316 6183 6016 5883 6250 5950 136 1840 500 4050 10 1 27203469 1564 9.68 0.46 12 0.52 594.00 12421.00 11460 20240522 -49.83 5750 20241209 0.00 11460 -49.83 20240522 5750 0.00 20241209 11460 -49.83 20240522 5750 0.00 20241209 2.38 N 000390 500 136 억 1725933 N N 0 N 00 N
11 20241209 150106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5830 -320 5 -5.20 753248680 127436 104.93 6060 6150 5800 7990 4310 6150 5910.80 6.34 0 -6738 6483 6316 6183 6016 5883 6250 5950 136 1840 500 4050 10 1 27203469 1586 9.81 0.47 12 0.47 594.00 12421.00 11460 20240522 -49.13 5800 20241209 0.52 11460 -49.13 20240522 5800 0.52 20241209 11460 -49.13 20240522 5800 0.52 20241209 2.38 N 000390 500 136 억 1725933 N N 0 N 00 N
12 20241209 140106 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 5850 -300 5 -4.88 615284100 103763 85.44 6060 6150 5840 7990 4310 6150 5929.71 6.34 0 -10676 6483 6316 6183 6016 5883 6250 5950 136 1840 500 4050 10 1 27203469 1591 9.85 0.47 12 0.38 594.00 12421.00 11460 20240522 -48.95 5840 20241209 0.17 11460 -48.95 20240522 5840 0.17 20241209 11460 -48.95 20240522 5840 0.17 20241209 2.38 N 000390 500 136 억 1725933 N N 0 N 00 N