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
001390/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
20241210,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3590,230,2,6.85,499750380,141086,39.49,3365,3590,3365,4365,2355,3360,3542.17,5.46,0,60670,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2458,2.59,0.27,12,0.21,1388.00,13489.00,8620,20231205,-58.35,3310,20241209,8.46,6890,-47.90,20240102,3310,8.46,20241209,7380,-51.36,20231211,3310,8.46,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1029,N,00,N
20241210,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3580,220,2,6.55,432572610,122361,34.25,3365,3590,3365,4365,2355,3360,3535.22,5.46,0,53411,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2451,2.58,0.27,12,0.18,1388.00,13489.00,8620,20231205,-58.47,3310,20241209,8.16,6890,-48.04,20240102,3310,8.16,20241209,7380,-51.49,20231211,3310,8.16,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3580,220,2,6.55,362110425,102652,28.73,3365,3590,3365,4365,2355,3360,3527.56,5.46,0,40664,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2451,2.58,0.27,12,0.15,1388.00,13489.00,8620,20231205,-58.47,3310,20241209,8.16,6890,-48.04,20240102,3310,8.16,20241209,7380,-51.49,20231211,3310,8.16,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3565,205,2,6.10,343660570,97491,27.29,3365,3590,3365,4365,2355,3360,3525.05,5.46,0,39506,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2441,2.57,0.26,12,0.14,1388.00,13489.00,8620,20231205,-58.64,3310,20241209,7.70,6890,-48.26,20240102,3310,7.70,20241209,7380,-51.69,20231211,3310,7.70,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3570,210,2,6.25,322586925,91581,25.63,3365,3590,3365,4365,2355,3360,3522.42,5.46,0,35406,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2444,2.57,0.26,12,0.13,1388.00,13489.00,8620,20231205,-58.58,3310,20241209,7.85,6890,-48.19,20240102,3310,7.85,20241209,7380,-51.63,20231211,3310,7.85,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3575,215,2,6.40,247187870,70482,19.73,3365,3575,3365,4365,2355,3360,3507.11,5.46,0,31005,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2448,2.58,0.27,12,0.10,1388.00,13489.00,8620,20231205,-58.53,3310,20241209,8.01,6890,-48.11,20240102,3310,8.01,20241209,7380,-51.56,20231211,3310,8.01,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3530,170,2,5.06,175851995,50395,14.11,3365,3540,3365,4365,2355,3360,3489.48,5.46,0,24823,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2417,2.54,0.26,12,0.07,1388.00,13489.00,8620,20231205,-59.05,3310,20241209,6.65,6890,-48.77,20240102,3310,6.65,20241209,7380,-52.17,20231211,3310,6.65,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241210,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3460,100,2,2.98,26299700,7779,2.18,3365,3460,3365,4365,2355,3360,3380.86,5.46,0,1668,3713,3536,3423,3246,3133,3480,3190,711,1005,1000,2480,5,1,68469040,2369,2.49,0.26,12,0.01,1388.00,13489.00,8620,20231205,-59.86,3310,20241209,4.53,6890,-49.78,20240102,3310,4.53,20241209,7380,-53.12,20231211,3310,4.53,20241209,2.43,N,001390,1000,711 억,,3739285,N,N,1181,N,00,N
20241209,160118,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,3360,-260,5,-7.18,1216845275,355078,187.43,3590,3600,3310,4705,2535,3620,3427.02,5.39,0,49433,3826,3722,3636,3532,3446,3680,3490,711,1085,1000,2670,5,1,68469040,2301,2.42,0.25,12,0.52,1388.00,13489.00,8620,20231205,-61.02,3310,20241209,1.51,6890,-51.23,20240102,3310,1.51,20241209,7380,-54.47,20231211,3310,1.51,20241209,2.45,N,001390,1000,711 억,,3689956,N,N,1181,N,00,N
20241209,150118,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,3400,-220,5,-6.08,1132209095,329984,174.18,3590,3600,3310,4705,2535,3620,3431.10,5.39,0,48062,3826,3722,3636,3532,3446,3680,3490,711,1085,1000,2670,5,1,68469040,2328,2.45,0.25,12,0.48,1388.00,13489.00,8620,20231205,-60.56,3310,20241209,2.72,6890,-50.65,20240102,3310,2.72,20241209,7380,-53.93,20231211,3310,2.72,20241209,2.45,N,001390,1000,711 억,,3689956,N,N,2056,N,00,N
20241209,140118,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,3400,-220,5,-6.08,981530265,285366,150.63,3590,3600,3310,4705,2535,3620,3439.55,5.39,0,36577,3826,3722,3636,3532,3446,3680,3490,711,1085,1000,2670,5,1,68469040,2328,2.45,0.25,12,0.42,1388.00,13489.00,8620,20231205,-60.56,3310,20241209,2.72,6890,-50.65,20240102,3310,2.72,20241209,7380,-53.93,20231211,3310,2.72,20241209,2.45,N,001390,1000,711 억,,3689956,N,N,2056,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 160119 55 40.00 KOSPI 화학 N N N Y 40 N 3590 230 2 6.85 499750380 141086 39.49 3365 3590 3365 4365 2355 3360 3542.17 5.46 0 60670 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2458 2.59 0.27 12 0.21 1388.00 13489.00 8620 20231205 -58.35 3310 20241209 8.46 6890 -47.90 20240102 3310 8.46 20241209 7380 -51.36 20231211 3310 8.46 20241209 2.43 N 001390 1000 711 억 3739285 N N 1029 N 00 N
3 20241210 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3580 220 2 6.55 432572610 122361 34.25 3365 3590 3365 4365 2355 3360 3535.22 5.46 0 53411 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2451 2.58 0.27 12 0.18 1388.00 13489.00 8620 20231205 -58.47 3310 20241209 8.16 6890 -48.04 20240102 3310 8.16 20241209 7380 -51.49 20231211 3310 8.16 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
4 20241210 140118 55 40.00 KOSPI 화학 N N N Y 40 N 3580 220 2 6.55 362110425 102652 28.73 3365 3590 3365 4365 2355 3360 3527.56 5.46 0 40664 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2451 2.58 0.27 12 0.15 1388.00 13489.00 8620 20231205 -58.47 3310 20241209 8.16 6890 -48.04 20240102 3310 8.16 20241209 7380 -51.49 20231211 3310 8.16 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
5 20241210 130118 55 40.00 KOSPI 화학 N N N Y 40 N 3565 205 2 6.10 343660570 97491 27.29 3365 3590 3365 4365 2355 3360 3525.05 5.46 0 39506 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2441 2.57 0.26 12 0.14 1388.00 13489.00 8620 20231205 -58.64 3310 20241209 7.70 6890 -48.26 20240102 3310 7.70 20241209 7380 -51.69 20231211 3310 7.70 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
6 20241210 120118 55 40.00 KOSPI 화학 N N N Y 40 N 3570 210 2 6.25 322586925 91581 25.63 3365 3590 3365 4365 2355 3360 3522.42 5.46 0 35406 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2444 2.57 0.26 12 0.13 1388.00 13489.00 8620 20231205 -58.58 3310 20241209 7.85 6890 -48.19 20240102 3310 7.85 20241209 7380 -51.63 20231211 3310 7.85 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
7 20241210 110118 55 40.00 KOSPI 화학 N N N Y 40 N 3575 215 2 6.40 247187870 70482 19.73 3365 3575 3365 4365 2355 3360 3507.11 5.46 0 31005 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2448 2.58 0.27 12 0.10 1388.00 13489.00 8620 20231205 -58.53 3310 20241209 8.01 6890 -48.11 20240102 3310 8.01 20241209 7380 -51.56 20231211 3310 8.01 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
8 20241210 100118 55 40.00 KOSPI 화학 N N N Y 40 N 3530 170 2 5.06 175851995 50395 14.11 3365 3540 3365 4365 2355 3360 3489.48 5.46 0 24823 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2417 2.54 0.26 12 0.07 1388.00 13489.00 8620 20231205 -59.05 3310 20241209 6.65 6890 -48.77 20240102 3310 6.65 20241209 7380 -52.17 20231211 3310 6.65 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
9 20241210 090119 55 40.00 KOSPI 화학 N N N Y 40 N 3460 100 2 2.98 26299700 7779 2.18 3365 3460 3365 4365 2355 3360 3380.86 5.46 0 1668 3713 3536 3423 3246 3133 3480 3190 711 1005 1000 2480 5 1 68469040 2369 2.49 0.26 12 0.01 1388.00 13489.00 8620 20231205 -59.86 3310 20241209 4.53 6890 -49.78 20240102 3310 4.53 20241209 7380 -53.12 20231211 3310 4.53 20241209 2.43 N 001390 1000 711 억 3739285 N N 1181 N 00 N
10 20241209 160118 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 3360 -260 5 -7.18 1216845275 355078 187.43 3590 3600 3310 4705 2535 3620 3427.02 5.39 0 49433 3826 3722 3636 3532 3446 3680 3490 711 1085 1000 2670 5 1 68469040 2301 2.42 0.25 12 0.52 1388.00 13489.00 8620 20231205 -61.02 3310 20241209 1.51 6890 -51.23 20240102 3310 1.51 20241209 7380 -54.47 20231211 3310 1.51 20241209 2.45 N 001390 1000 711 억 3689956 N N 1181 N 00 N
11 20241209 150118 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 3400 -220 5 -6.08 1132209095 329984 174.18 3590 3600 3310 4705 2535 3620 3431.10 5.39 0 48062 3826 3722 3636 3532 3446 3680 3490 711 1085 1000 2670 5 1 68469040 2328 2.45 0.25 12 0.48 1388.00 13489.00 8620 20231205 -60.56 3310 20241209 2.72 6890 -50.65 20240102 3310 2.72 20241209 7380 -53.93 20231211 3310 2.72 20241209 2.45 N 001390 1000 711 억 3689956 N N 2056 N 00 N
12 20241209 140118 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 3400 -220 5 -6.08 981530265 285366 150.63 3590 3600 3310 4705 2535 3620 3439.55 5.39 0 36577 3826 3722 3636 3532 3446 3680 3490 711 1085 1000 2670 5 1 68469040 2328 2.45 0.25 12 0.42 1388.00 13489.00 8620 20231205 -60.56 3310 20241209 2.72 6890 -50.65 20240102 3310 2.72 20241209 7380 -53.93 20231211 3310 2.72 20241209 2.45 N 001390 1000 711 억 3689956 N N 2056 N 00 N