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
002360/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
20241210,160131,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,501,52,2,11.58,630152604,1299814,87.02,449,505,449,583,315,449,484.80,32.05,0,375791,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,557,-21.78,0.60,12,1.17,-23.00,829.00,950,20240116,-47.26,449,20241210,11.58,950,-47.26,20240116,449,11.58,20241210,950,-47.26,20240116,449,11.58,20241210,2.96,N,002360,500,555 억,,35622561,N,N,4,N,00,N
20241210,150130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,499,50,2,11.14,595360242,1230384,82.38,449,505,449,583,315,449,483.88,32.05,0,351402,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,555,-21.70,0.60,12,1.11,-23.00,829.00,950,20240116,-47.47,449,20241210,11.14,950,-47.47,20240116,449,11.14,20241210,950,-47.47,20240116,449,11.14,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,140131,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,492,43,2,9.58,563590298,1166200,78.08,449,505,449,583,315,449,483.27,32.05,0,325212,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,547,-21.39,0.59,12,1.05,-23.00,829.00,950,20240116,-48.21,449,20241210,9.58,950,-48.21,20240116,449,9.58,20241210,950,-48.21,20240116,449,9.58,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,130130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,493,44,2,9.80,476891922,989290,66.23,449,505,449,583,315,449,482.05,32.05,0,176331,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,548,-21.43,0.59,12,0.89,-23.00,829.00,950,20240116,-48.11,449,20241210,9.80,950,-48.11,20240116,449,9.80,20241210,950,-48.11,20240116,449,9.80,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,120130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,486,37,2,8.24,301615814,634178,42.46,449,492,449,583,315,449,475.60,32.05,0,232092,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,540,-21.13,0.59,12,0.57,-23.00,829.00,950,20240116,-48.84,449,20241210,8.24,950,-48.84,20240116,449,8.24,20241210,950,-48.84,20240116,449,8.24,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,110130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,487,38,2,8.46,268512425,566576,37.93,449,489,449,583,315,449,473.92,32.05,0,214662,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,541,-21.17,0.59,12,0.51,-23.00,829.00,950,20240116,-48.74,449,20241210,8.46,950,-48.74,20240116,449,8.46,20241210,950,-48.74,20240116,449,8.46,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,100130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,478,29,2,6.46,180312557,384064,25.71,449,481,449,583,315,449,469.49,32.05,0,153335,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,531,-20.78,0.58,12,0.35,-23.00,829.00,950,20240116,-49.68,449,20241210,6.46,950,-49.68,20240116,449,6.46,20241210,950,-49.68,20240116,449,6.46,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241210,090131,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,456,7,2,1.56,24884606,55242,3.70,449,458,449,583,315,449,450.47,32.05,0,32230,503,475,462,434,421,469,428,556,134,500,280,1,1,111133730,507,-19.83,0.55,12,0.05,-23.00,829.00,950,20240116,-52.00,449,20241210,1.56,950,-52.00,20240116,449,1.56,20241210,950,-52.00,20240116,449,1.56,20241210,2.96,N,002360,500,555 억,,35622561,N,N,0,N,00,N
20241209,160130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,449,-44,5,-8.92,673216905,1457677,103.93,489,490,449,640,346,493,461.86,32.12,0,-85334,533,512,496,475,459,505,468,556,147,500,310,1,1,111133730,499,-19.52,0.54,12,1.31,-23.00,829.00,950,20240116,-52.74,449,20241209,0.00,950,-52.74,20240116,449,0.00,20241209,950,-52.74,20240116,449,0.00,20241209,3.16,N,002360,500,555 억,,35693416,N,N,0,N,00,N
20241209,150130,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,453,-40,5,-8.11,607037160,1310794,93.45,489,490,453,640,346,493,463.11,32.12,0,-101021,533,512,496,475,459,505,468,556,147,500,310,1,1,111133730,503,-19.70,0.55,12,1.18,-23.00,829.00,950,20240116,-52.32,453,20241209,0.00,950,-52.32,20240116,453,0.00,20241209,950,-52.32,20240116,453,0.00,20241209,3.16,N,002360,500,555 억,,35693416,N,N,0,N,00,N
20241209,140131,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,457,-36,5,-7.30,537295992,1157352,82.51,489,490,455,640,346,493,464.25,32.12,0,-105168,533,512,496,475,459,505,468,556,147,500,310,1,1,111133730,508,-19.87,0.55,12,1.04,-23.00,829.00,950,20240116,-51.89,455,20241209,0.44,950,-51.89,20240116,455,0.44,20241209,950,-51.89,20240116,455,0.44,20241209,3.16,N,002360,500,555 억,,35693416,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 160131 57 100.00 KOSPI 신저가 화학 N N N N N 501 52 2 11.58 630152604 1299814 87.02 449 505 449 583 315 449 484.80 32.05 0 375791 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 557 -21.78 0.60 12 1.17 -23.00 829.00 950 20240116 -47.26 449 20241210 11.58 950 -47.26 20240116 449 11.58 20241210 950 -47.26 20240116 449 11.58 20241210 2.96 N 002360 500 555 억 35622561 N N 4 N 00 N
3 20241210 150130 57 100.00 KOSPI 신저가 화학 N N N N N 499 50 2 11.14 595360242 1230384 82.38 449 505 449 583 315 449 483.88 32.05 0 351402 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 555 -21.70 0.60 12 1.11 -23.00 829.00 950 20240116 -47.47 449 20241210 11.14 950 -47.47 20240116 449 11.14 20241210 950 -47.47 20240116 449 11.14 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
4 20241210 140131 57 100.00 KOSPI 신저가 화학 N N N N N 492 43 2 9.58 563590298 1166200 78.08 449 505 449 583 315 449 483.27 32.05 0 325212 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 547 -21.39 0.59 12 1.05 -23.00 829.00 950 20240116 -48.21 449 20241210 9.58 950 -48.21 20240116 449 9.58 20241210 950 -48.21 20240116 449 9.58 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
5 20241210 130130 57 100.00 KOSPI 신저가 화학 N N N N N 493 44 2 9.80 476891922 989290 66.23 449 505 449 583 315 449 482.05 32.05 0 176331 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 548 -21.43 0.59 12 0.89 -23.00 829.00 950 20240116 -48.11 449 20241210 9.80 950 -48.11 20240116 449 9.80 20241210 950 -48.11 20240116 449 9.80 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
6 20241210 120130 57 100.00 KOSPI 신저가 화학 N N N N N 486 37 2 8.24 301615814 634178 42.46 449 492 449 583 315 449 475.60 32.05 0 232092 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 540 -21.13 0.59 12 0.57 -23.00 829.00 950 20240116 -48.84 449 20241210 8.24 950 -48.84 20240116 449 8.24 20241210 950 -48.84 20240116 449 8.24 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
7 20241210 110130 57 100.00 KOSPI 신저가 화학 N N N N N 487 38 2 8.46 268512425 566576 37.93 449 489 449 583 315 449 473.92 32.05 0 214662 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 541 -21.17 0.59 12 0.51 -23.00 829.00 950 20240116 -48.74 449 20241210 8.46 950 -48.74 20240116 449 8.46 20241210 950 -48.74 20240116 449 8.46 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
8 20241210 100130 57 100.00 KOSPI 신저가 화학 N N N N N 478 29 2 6.46 180312557 384064 25.71 449 481 449 583 315 449 469.49 32.05 0 153335 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 531 -20.78 0.58 12 0.35 -23.00 829.00 950 20240116 -49.68 449 20241210 6.46 950 -49.68 20240116 449 6.46 20241210 950 -49.68 20240116 449 6.46 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
9 20241210 090131 57 100.00 KOSPI 신저가 화학 N N N N N 456 7 2 1.56 24884606 55242 3.70 449 458 449 583 315 449 450.47 32.05 0 32230 503 475 462 434 421 469 428 556 134 500 280 1 1 111133730 507 -19.83 0.55 12 0.05 -23.00 829.00 950 20240116 -52.00 449 20241210 1.56 950 -52.00 20240116 449 1.56 20241210 950 -52.00 20240116 449 1.56 20241210 2.96 N 002360 500 555 억 35622561 N N 0 N 00 N
10 20241209 160130 57 100.00 KOSPI 신저가 화학 N N N N N 449 -44 5 -8.92 673216905 1457677 103.93 489 490 449 640 346 493 461.86 32.12 0 -85334 533 512 496 475 459 505 468 556 147 500 310 1 1 111133730 499 -19.52 0.54 12 1.31 -23.00 829.00 950 20240116 -52.74 449 20241209 0.00 950 -52.74 20240116 449 0.00 20241209 950 -52.74 20240116 449 0.00 20241209 3.16 N 002360 500 555 억 35693416 N N 0 N 00 N
11 20241209 150130 57 100.00 KOSPI 신저가 화학 N N N N N 453 -40 5 -8.11 607037160 1310794 93.45 489 490 453 640 346 493 463.11 32.12 0 -101021 533 512 496 475 459 505 468 556 147 500 310 1 1 111133730 503 -19.70 0.55 12 1.18 -23.00 829.00 950 20240116 -52.32 453 20241209 0.00 950 -52.32 20240116 453 0.00 20241209 950 -52.32 20240116 453 0.00 20241209 3.16 N 002360 500 555 억 35693416 N N 0 N 00 N
12 20241209 140131 57 100.00 KOSPI 신저가 화학 N N N N N 457 -36 5 -7.30 537295992 1157352 82.51 489 490 455 640 346 493 464.25 32.12 0 -105168 533 512 496 475 459 505 468 556 147 500 310 1 1 111133730 508 -19.87 0.55 12 1.04 -23.00 829.00 950 20240116 -51.89 455 20241209 0.44 950 -51.89 20240116 455 0.44 20241209 950 -51.89 20240116 455 0.44 20241209 3.16 N 002360 500 555 억 35693416 N N 0 N 00 N