ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005720/price/prices-20241101.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
20241121,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,45,2,0.98,15714480,3393,28.19,4570,4660,4570,5940,3200,4570,4631.44,1.83,0,42,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,45,2,0.98,13490225,2911,24.19,4570,4660,4570,5940,3200,4570,4634.22,1.83,0,16,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2471,6.33,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.82,3835,20240117,20.34,4900,-5.82,20240701,3835,20.34,20240117,4900,-5.82,20240701,3835,20.34,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,50,2,1.09,12936590,2791,23.19,4570,4660,4570,5940,3200,4570,4635.11,1.83,0,30,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2474,6.34,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.71,3835,20240117,20.47,4900,-5.71,20240701,3835,20.47,20240117,4900,-5.71,20240701,3835,20.47,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,130211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4630,60,2,1.31,9651375,2081,17.29,4570,4660,4570,5940,3200,4570,4637.85,1.83,0,74,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2479,6.35,0.22,12,0.00,729.00,20773.00,4900,20240701,-5.51,3835,20240117,20.73,4900,-5.51,20240701,3835,20.73,20240117,4900,-5.51,20240701,3835,20.73,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,120209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,65,2,1.42,8483420,1829,15.20,4570,4660,4570,5940,3200,4570,4638.28,1.83,0,-23,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2482,6.36,0.22,12,0.00,729.00,20773.00,4900,20240701,-5.41,3835,20240117,20.86,4900,-5.41,20240701,3835,20.86,20240117,4900,-5.41,20240701,3835,20.86,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,110209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,65,2,1.42,7437180,1603,13.32,4570,4660,4570,5940,3200,4570,4639.54,1.83,0,-38,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2482,6.36,0.22,12,0.00,729.00,20773.00,4900,20240701,-5.41,3835,20240117,20.86,4900,-5.41,20240701,3835,20.86,20240117,4900,-5.41,20240701,3835,20.86,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,100210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,55,2,1.20,563135,122,1.01,4570,4660,4570,5940,3200,4570,4615.86,1.83,0,48,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2476,6.34,0.22,12,0.00,729.00,20773.00,4900,20240701,-5.61,3835,20240117,20.60,4900,-5.61,20240701,3835,20.60,20240117,4900,-5.61,20240701,3835,20.60,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241121,090209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,10,2,0.22,189250,41,0.34,4570,4660,4570,5940,3200,4570,4615.85,1.83,0,25,4626,4597,4576,4547,4526,4595,4545,268,1370,500,3290,5,1,53543977,2452,6.28,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.53,3835,20240117,19.43,4900,-6.53,20240701,3835,19.43,20240117,4900,-6.53,20240701,3835,19.43,20240117,0.04,N,005720,500,267 억,,981513,N,N,5,N,00,N
20241120,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,35,2,0.77,55141070,12036,27.34,4570,4605,4555,5890,3175,4535,4581.35,1.83,0,-683,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2447,6.27,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.73,3835,20240117,19.17,4900,-6.73,20240701,3835,19.17,20240117,4900,-6.73,20240701,3835,19.17,20240117,0.04,N,005720,500,267 억,,979592,N,N,5,N,00,N
20241120,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,70,2,1.54,52425360,11444,25.99,4570,4605,4555,5890,3175,4535,4581.03,1.83,0,-700,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2466,6.32,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.02,3835,20240117,20.08,4900,-6.02,20240701,3835,20.08,20240117,4900,-6.02,20240701,3835,20.08,20240117,0.04,N,005720,500,267 억,,979592,N,N,0,N,00,N
20241120,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,45,2,0.99,39816730,8700,19.76,4570,4595,4555,5890,3175,4535,4576.64,1.83,0,-872,4661,4597,4566,4502,4471,4582,4487,268,1355,500,3260,5,1,53543977,2452,6.28,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.53,3835,20240117,19.43,4900,-6.53,20240701,3835,19.43,20240117,4900,-6.53,20240701,3835,19.43,20240117,0.04,N,005720,500,267 억,,979592,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 20241121 160207 55 60.00 KOSPI 화학 N N N Y 60 N 4615 45 2 0.98 15714480 3393 28.19 4570 4660 4570 5940 3200 4570 4631.44 1.83 0 42 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2471 6.33 0.22 12 0.01 729.00 20773.00 4900 20240701 -5.82 3835 20240117 20.34 4900 -5.82 20240701 3835 20.34 20240117 4900 -5.82 20240701 3835 20.34 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
3 20241121 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4615 45 2 0.98 13490225 2911 24.19 4570 4660 4570 5940 3200 4570 4634.22 1.83 0 16 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2471 6.33 0.22 12 0.01 729.00 20773.00 4900 20240701 -5.82 3835 20240117 20.34 4900 -5.82 20240701 3835 20.34 20240117 4900 -5.82 20240701 3835 20.34 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
4 20241121 140211 55 60.00 KOSPI 화학 N N N Y 60 N 4620 50 2 1.09 12936590 2791 23.19 4570 4660 4570 5940 3200 4570 4635.11 1.83 0 30 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2474 6.34 0.22 12 0.01 729.00 20773.00 4900 20240701 -5.71 3835 20240117 20.47 4900 -5.71 20240701 3835 20.47 20240117 4900 -5.71 20240701 3835 20.47 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
5 20241121 130211 55 60.00 KOSPI 화학 N N N Y 60 N 4630 60 2 1.31 9651375 2081 17.29 4570 4660 4570 5940 3200 4570 4637.85 1.83 0 74 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2479 6.35 0.22 12 0.00 729.00 20773.00 4900 20240701 -5.51 3835 20240117 20.73 4900 -5.51 20240701 3835 20.73 20240117 4900 -5.51 20240701 3835 20.73 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
6 20241121 120209 55 60.00 KOSPI 화학 N N N Y 60 N 4635 65 2 1.42 8483420 1829 15.20 4570 4660 4570 5940 3200 4570 4638.28 1.83 0 -23 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2482 6.36 0.22 12 0.00 729.00 20773.00 4900 20240701 -5.41 3835 20240117 20.86 4900 -5.41 20240701 3835 20.86 20240117 4900 -5.41 20240701 3835 20.86 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
7 20241121 110209 55 60.00 KOSPI 화학 N N N Y 60 N 4635 65 2 1.42 7437180 1603 13.32 4570 4660 4570 5940 3200 4570 4639.54 1.83 0 -38 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2482 6.36 0.22 12 0.00 729.00 20773.00 4900 20240701 -5.41 3835 20240117 20.86 4900 -5.41 20240701 3835 20.86 20240117 4900 -5.41 20240701 3835 20.86 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
8 20241121 100210 55 60.00 KOSPI 화학 N N N Y 60 N 4625 55 2 1.20 563135 122 1.01 4570 4660 4570 5940 3200 4570 4615.86 1.83 0 48 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2476 6.34 0.22 12 0.00 729.00 20773.00 4900 20240701 -5.61 3835 20240117 20.60 4900 -5.61 20240701 3835 20.60 20240117 4900 -5.61 20240701 3835 20.60 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
9 20241121 090209 55 60.00 KOSPI 화학 N N N Y 60 N 4580 10 2 0.22 189250 41 0.34 4570 4660 4570 5940 3200 4570 4615.85 1.83 0 25 4626 4597 4576 4547 4526 4595 4545 268 1370 500 3290 5 1 53543977 2452 6.28 0.22 12 0.00 729.00 20773.00 4900 20240701 -6.53 3835 20240117 19.43 4900 -6.53 20240701 3835 19.43 20240117 4900 -6.53 20240701 3835 19.43 20240117 0.04 N 005720 500 267 억 981513 N N 5 N 00 N
10 20241120 160209 55 60.00 KOSPI 화학 N N N Y 60 N 4570 35 2 0.77 55141070 12036 27.34 4570 4605 4555 5890 3175 4535 4581.35 1.83 0 -683 4661 4597 4566 4502 4471 4582 4487 268 1355 500 3260 5 1 53543977 2447 6.27 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.73 3835 20240117 19.17 4900 -6.73 20240701 3835 19.17 20240117 4900 -6.73 20240701 3835 19.17 20240117 0.04 N 005720 500 267 억 979592 N N 5 N 00 N
11 20241120 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4605 70 2 1.54 52425360 11444 25.99 4570 4605 4555 5890 3175 4535 4581.03 1.83 0 -700 4661 4597 4566 4502 4471 4582 4487 268 1355 500 3260 5 1 53543977 2466 6.32 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.02 3835 20240117 20.08 4900 -6.02 20240701 3835 20.08 20240117 4900 -6.02 20240701 3835 20.08 20240117 0.04 N 005720 500 267 억 979592 N N 0 N 00 N
12 20241120 140212 55 60.00 KOSPI 화학 N N N Y 60 N 4580 45 2 0.99 39816730 8700 19.76 4570 4595 4555 5890 3175 4535 4576.64 1.83 0 -872 4661 4597 4566 4502 4471 4582 4487 268 1355 500 3260 5 1 53543977 2452 6.28 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.53 3835 20240117 19.43 4900 -6.53 20240701 3835 19.43 20240117 4900 -6.53 20240701 3835 19.43 20240117 0.04 N 005720 500 267 억 979592 N N 0 N 00 N