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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001550/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
20241203,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,40,2,0.40,109812630,10930,103.01,9970,10120,9930,13070,7050,10060,10046.90,0.27,0,97,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,524,-5.80,1.00,12,0.21,-1740.00,10070.00,16190,20231208,-37.62,9310,20241115,8.49,15000,-32.67,20240125,9310,8.49,20241115,16190,-37.62,20231208,9310,8.49,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10110,50,2,0.50,103527170,10306,97.13,9970,10120,9930,13070,7050,10060,10045.33,0.27,0,138,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,525,-5.81,1.00,12,0.20,-1740.00,10070.00,16190,20231208,-37.55,9310,20241115,8.59,15000,-32.60,20240125,9310,8.59,20241115,16190,-37.55,20231208,9310,8.59,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10090,30,2,0.30,82172730,8181,77.10,9970,10100,9930,13070,7050,10060,10044.34,0.27,0,69,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,524,-5.80,1.00,12,0.16,-1740.00,10070.00,16190,20231208,-37.68,9310,20241115,8.38,15000,-32.73,20240125,9310,8.38,20241115,16190,-37.68,20231208,9310,8.38,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10090,30,2,0.30,74628760,7431,70.03,9970,10100,9930,13070,7050,10060,10042.90,0.27,0,-22,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,524,-5.80,1.00,12,0.14,-1740.00,10070.00,16190,20231208,-37.68,9310,20241115,8.38,15000,-32.73,20240125,9310,8.38,20241115,16190,-37.68,20231208,9310,8.38,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,120124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,0,3,0.00,59594050,5940,55.98,9970,10100,9930,13070,7050,10060,10032.67,0.27,0,-24,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,522,-5.78,1.00,12,0.11,-1740.00,10070.00,16190,20231208,-37.86,9310,20241115,8.06,15000,-32.93,20240125,9310,8.06,20241115,16190,-37.86,20231208,9310,8.06,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10070,10,2,0.10,46152120,4604,43.39,9970,10100,9930,13070,7050,10060,10024.35,0.27,0,-25,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,523,-5.79,1.00,12,0.09,-1740.00,10070.00,16190,20231208,-37.80,9310,20241115,8.16,15000,-32.87,20240125,9310,8.16,20241115,16190,-37.80,20231208,9310,8.16,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,100120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10090,30,2,0.30,39141950,3905,36.80,9970,10100,9930,13070,7050,10060,10023.55,0.27,0,-27,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,524,-5.80,1.00,12,0.08,-1740.00,10070.00,16190,20231208,-37.68,9310,20241115,8.38,15000,-32.73,20240125,9310,8.38,20241115,16190,-37.68,20231208,9310,8.38,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241203,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10050,-10,5,-0.10,837560,84,0.79,9970,10050,9970,13070,7050,10060,9970.95,0.27,0,40,10386,10222,10096,9932,9806,10160,9870,260,3010,5000,7240,10,1,5192239,522,-5.78,1.00,12,0.00,-1740.00,10070.00,16190,20231208,-37.92,9310,20241115,7.95,15000,-33.00,20240125,9310,7.95,20241115,16190,-37.92,20231208,9310,7.95,20241115,1.62,N,001550,5000,259 억,,13976,N,N,0,N,00,N
20241202,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,-220,5,-2.14,106098040,10520,74.13,10240,10260,9970,13360,7200,10280,10085.40,0.27,0,154,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,522,-5.78,1.00,12,0.20,-1740.00,10070.00,16190,20231208,-37.86,9310,20241115,8.06,15000,-32.93,20240125,9310,8.06,20241115,16190,-37.86,20231208,9310,8.06,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
20241202,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10070,-210,5,-2.04,103270560,10239,72.15,10240,10260,9970,13360,7200,10280,10086.00,0.27,0,204,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,523,-5.79,1.00,12,0.20,-1740.00,10070.00,16190,20231208,-37.80,9310,20241115,8.16,15000,-32.87,20240125,9310,8.16,20241115,16190,-37.80,20231208,9310,8.16,20241115,1.68,N,001550,5000,259 억,,13881,N,N,0,N,00,N
20241202,140119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10050,-230,5,-2.24,90489650,8965,63.17,10240,10260,9970,13360,7200,10280,10093.66,0.27,0,217,10680,10480,10350,10150,10020,10415,10085,260,3080,5000,7400,10,1,5192239,522,-5.78,1.00,12,0.17,-1740.00,10070.00,16190,20231208,-37.92,9310,20241115,7.95,15000,-33.00,20240125,9310,7.95,20241115,16190,-37.92,20231208,9310,7.95,20241115,1.68,N,001550,5000,259 억,,13881,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 20241203 160122 57 100.00 KOSPI 화학 N N N N N 10100 40 2 0.40 109812630 10930 103.01 9970 10120 9930 13070 7050 10060 10046.90 0.27 0 97 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 524 -5.80 1.00 12 0.21 -1740.00 10070.00 16190 20231208 -37.62 9310 20241115 8.49 15000 -32.67 20240125 9310 8.49 20241115 16190 -37.62 20231208 9310 8.49 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
3 20241203 150122 57 100.00 KOSPI 화학 N N N N N 10110 50 2 0.50 103527170 10306 97.13 9970 10120 9930 13070 7050 10060 10045.33 0.27 0 138 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 525 -5.81 1.00 12 0.20 -1740.00 10070.00 16190 20231208 -37.55 9310 20241115 8.59 15000 -32.60 20240125 9310 8.59 20241115 16190 -37.55 20231208 9310 8.59 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
4 20241203 140122 57 100.00 KOSPI 화학 N N N N N 10090 30 2 0.30 82172730 8181 77.10 9970 10100 9930 13070 7050 10060 10044.34 0.27 0 69 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 524 -5.80 1.00 12 0.16 -1740.00 10070.00 16190 20231208 -37.68 9310 20241115 8.38 15000 -32.73 20240125 9310 8.38 20241115 16190 -37.68 20231208 9310 8.38 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
5 20241203 130122 57 100.00 KOSPI 화학 N N N N N 10090 30 2 0.30 74628760 7431 70.03 9970 10100 9930 13070 7050 10060 10042.90 0.27 0 -22 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 524 -5.80 1.00 12 0.14 -1740.00 10070.00 16190 20231208 -37.68 9310 20241115 8.38 15000 -32.73 20240125 9310 8.38 20241115 16190 -37.68 20231208 9310 8.38 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
6 20241203 120124 57 100.00 KOSPI 화학 N N N N N 10060 0 3 0.00 59594050 5940 55.98 9970 10100 9930 13070 7050 10060 10032.67 0.27 0 -24 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 522 -5.78 1.00 12 0.11 -1740.00 10070.00 16190 20231208 -37.86 9310 20241115 8.06 15000 -32.93 20240125 9310 8.06 20241115 16190 -37.86 20231208 9310 8.06 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
7 20241203 110121 57 100.00 KOSPI 화학 N N N N N 10070 10 2 0.10 46152120 4604 43.39 9970 10100 9930 13070 7050 10060 10024.35 0.27 0 -25 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 523 -5.79 1.00 12 0.09 -1740.00 10070.00 16190 20231208 -37.80 9310 20241115 8.16 15000 -32.87 20240125 9310 8.16 20241115 16190 -37.80 20231208 9310 8.16 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
8 20241203 100120 57 100.00 KOSPI 화학 N N N N N 10090 30 2 0.30 39141950 3905 36.80 9970 10100 9930 13070 7050 10060 10023.55 0.27 0 -27 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 524 -5.80 1.00 12 0.08 -1740.00 10070.00 16190 20231208 -37.68 9310 20241115 8.38 15000 -32.73 20240125 9310 8.38 20241115 16190 -37.68 20231208 9310 8.38 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
9 20241203 090121 57 100.00 KOSPI 화학 N N N N N 10050 -10 5 -0.10 837560 84 0.79 9970 10050 9970 13070 7050 10060 9970.95 0.27 0 40 10386 10222 10096 9932 9806 10160 9870 260 3010 5000 7240 10 1 5192239 522 -5.78 1.00 12 0.00 -1740.00 10070.00 16190 20231208 -37.92 9310 20241115 7.95 15000 -33.00 20240125 9310 7.95 20241115 16190 -37.92 20231208 9310 7.95 20241115 1.62 N 001550 5000 259 억 13976 N N 0 N 00 N
10 20241202 160119 57 100.00 KOSPI 화학 N N N N N 10060 -220 5 -2.14 106098040 10520 74.13 10240 10260 9970 13360 7200 10280 10085.40 0.27 0 154 10680 10480 10350 10150 10020 10415 10085 260 3080 5000 7400 10 1 5192239 522 -5.78 1.00 12 0.20 -1740.00 10070.00 16190 20231208 -37.86 9310 20241115 8.06 15000 -32.93 20240125 9310 8.06 20241115 16190 -37.86 20231208 9310 8.06 20241115 1.68 N 001550 5000 259 억 13881 N N 0 N 00 N
11 20241202 150121 57 100.00 KOSPI 화학 N N N N N 10070 -210 5 -2.04 103270560 10239 72.15 10240 10260 9970 13360 7200 10280 10086.00 0.27 0 204 10680 10480 10350 10150 10020 10415 10085 260 3080 5000 7400 10 1 5192239 523 -5.79 1.00 12 0.20 -1740.00 10070.00 16190 20231208 -37.80 9310 20241115 8.16 15000 -32.87 20240125 9310 8.16 20241115 16190 -37.80 20231208 9310 8.16 20241115 1.68 N 001550 5000 259 억 13881 N N 0 N 00 N
12 20241202 140119 57 100.00 KOSPI 화학 N N N N N 10050 -230 5 -2.24 90489650 8965 63.17 10240 10260 9970 13360 7200 10280 10093.66 0.27 0 217 10680 10480 10350 10150 10020 10415 10085 260 3080 5000 7400 10 1 5192239 522 -5.78 1.00 12 0.17 -1740.00 10070.00 16190 20231208 -37.92 9310 20241115 7.95 15000 -33.00 20240125 9310 7.95 20241115 16190 -37.92 20231208 9310 7.95 20241115 1.68 N 001550 5000 259 억 13881 N N 0 N 00 N