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
001570/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
20241203,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27000,-2400,5,-8.16,59194509250,2170133,167.75,28050,28400,26800,38200,20600,29400,27276.93,7.07,0,-444217,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17271,-25.96,8.01,12,3.39,-1040.00,3371.00,134100,20240306,-79.87,26800,20241203,0.75,134100,-79.87,20240306,26800,0.75,20241203,134100,-79.87,20240306,26800,0.75,20241203,0.05,N,001570,500,319 억,,4524092,N,N,2899,N,00,N
20241203,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27000,-2400,5,-8.16,55273220900,2024886,156.52,28050,28400,26800,38200,20600,29400,27296.83,7.07,0,-401828,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17271,-25.96,8.01,12,3.17,-1040.00,3371.00,134100,20240306,-79.87,26800,20241203,0.75,134100,-79.87,20240306,26800,0.75,20241203,134100,-79.87,20240306,26800,0.75,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,140122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27000,-2400,5,-8.16,51854143550,1898368,146.74,28050,28400,26800,38200,20600,29400,27314.98,7.07,0,-391705,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17271,-25.96,8.01,12,2.97,-1040.00,3371.00,134100,20240306,-79.87,26800,20241203,0.75,134100,-79.87,20240306,26800,0.75,20241203,134100,-79.87,20240306,26800,0.75,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,130123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27050,-2350,5,-7.99,47397593950,1733193,133.98,28050,28400,26800,38200,20600,29400,27346.83,7.07,0,-350350,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17303,-26.01,8.02,12,2.71,-1040.00,3371.00,134100,20240306,-79.83,26800,20241203,0.93,134100,-79.83,20240306,26800,0.93,20241203,134100,-79.83,20240306,26800,0.93,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,120125,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27100,-2300,5,-7.82,40503405300,1478356,114.28,28050,28400,26800,38200,20600,29400,27397.43,7.07,0,-287092,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17335,-26.06,8.04,12,2.31,-1040.00,3371.00,134100,20240306,-79.79,26800,20241203,1.12,134100,-79.79,20240306,26800,1.12,20241203,134100,-79.79,20240306,26800,1.12,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,110122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,27450,-1950,5,-6.63,36889846400,1345554,104.01,28050,28400,26800,38200,20600,29400,27415.92,7.07,0,-256464,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17559,-26.39,8.14,12,2.10,-1040.00,3371.00,134100,20240306,-79.53,26800,20241203,2.43,134100,-79.53,20240306,26800,2.43,20241203,134100,-79.53,20240306,26800,2.43,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,100121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,26950,-2450,5,-8.33,29375812100,1070846,82.78,28050,28400,26800,38200,20600,29400,27432.11,7.07,0,-225761,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,17239,-25.91,7.99,12,1.67,-1040.00,3371.00,134100,20240306,-79.90,26800,20241203,0.56,134100,-79.90,20240306,26800,0.56,20241203,134100,-79.90,20240306,26800,0.56,20241203,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241203,090121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,28150,-1250,5,-4.25,2289850000,81770,6.32,28050,28300,27600,38200,20600,29400,28001.44,7.07,0,8269,33466,31432,30416,28382,27366,30925,27875,320,8800,500,21160,50,1,63967196,18007,-27.07,8.35,12,0.13,-1040.00,3371.00,134100,20240306,-79.01,27050,20241122,4.07,134100,-79.01,20240306,27050,4.07,20241122,134100,-79.01,20240306,27050,4.07,20241122,0.05,N,001570,500,319 억,,4524092,N,N,6235,N,00,N
20241202,160120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29400,-100,5,-0.34,38513703950,1249614,82.75,29850,32450,29400,38350,20650,29500,30823.40,7.47,0,-63755,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,18806,-28.27,8.72,12,1.95,-1040.00,3371.00,134100,20240306,-78.08,27050,20241122,8.69,134100,-78.08,20240306,27050,8.69,20241122,134100,-78.08,20240306,27050,8.69,20241122,0.05,N,001570,500,319 억,,4778570,N,N,6235,N,00,N
20241202,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29650,150,2,0.51,36372978100,1176970,77.94,29850,32450,29400,38350,20650,29500,30904.41,7.47,0,-40556,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,18966,-28.51,8.80,12,1.84,-1040.00,3371.00,134100,20240306,-77.89,27050,20241122,9.61,134100,-77.89,20240306,27050,9.61,20241122,134100,-77.89,20240306,27050,9.61,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,N,00,N
20241202,140120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29800,300,2,1.02,32642075750,1050915,69.59,29850,32450,29800,38350,20650,29500,31061.25,7.47,0,5784,34433,31966,30483,28016,26533,31225,27275,320,8850,500,21240,50,1,63967196,19062,-28.65,8.84,12,1.64,-1040.00,3371.00,134100,20240306,-77.78,27050,20241122,10.17,134100,-77.78,20240306,27050,10.17,20241122,134100,-77.78,20240306,27050,10.17,20241122,0.05,N,001570,500,319 억,,4778570,N,N,5742,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 160123 57 100.00 KOSPI200 신저가 화학 N N N N Y 27000 -2400 5 -8.16 59194509250 2170133 167.75 28050 28400 26800 38200 20600 29400 27276.93 7.07 0 -444217 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17271 -25.96 8.01 12 3.39 -1040.00 3371.00 134100 20240306 -79.87 26800 20241203 0.75 134100 -79.87 20240306 26800 0.75 20241203 134100 -79.87 20240306 26800 0.75 20241203 0.05 N 001570 500 319 억 4524092 N N 2899 N 00 N
3 20241203 150122 57 100.00 KOSPI200 신저가 화학 N N N N Y 27000 -2400 5 -8.16 55273220900 2024886 156.52 28050 28400 26800 38200 20600 29400 27296.83 7.07 0 -401828 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17271 -25.96 8.01 12 3.17 -1040.00 3371.00 134100 20240306 -79.87 26800 20241203 0.75 134100 -79.87 20240306 26800 0.75 20241203 134100 -79.87 20240306 26800 0.75 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
4 20241203 140122 57 100.00 KOSPI200 신저가 화학 N N N N Y 27000 -2400 5 -8.16 51854143550 1898368 146.74 28050 28400 26800 38200 20600 29400 27314.98 7.07 0 -391705 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17271 -25.96 8.01 12 2.97 -1040.00 3371.00 134100 20240306 -79.87 26800 20241203 0.75 134100 -79.87 20240306 26800 0.75 20241203 134100 -79.87 20240306 26800 0.75 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
5 20241203 130123 57 100.00 KOSPI200 신저가 화학 N N N N Y 27050 -2350 5 -7.99 47397593950 1733193 133.98 28050 28400 26800 38200 20600 29400 27346.83 7.07 0 -350350 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17303 -26.01 8.02 12 2.71 -1040.00 3371.00 134100 20240306 -79.83 26800 20241203 0.93 134100 -79.83 20240306 26800 0.93 20241203 134100 -79.83 20240306 26800 0.93 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
6 20241203 120125 57 100.00 KOSPI200 신저가 화학 N N N N Y 27100 -2300 5 -7.82 40503405300 1478356 114.28 28050 28400 26800 38200 20600 29400 27397.43 7.07 0 -287092 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17335 -26.06 8.04 12 2.31 -1040.00 3371.00 134100 20240306 -79.79 26800 20241203 1.12 134100 -79.79 20240306 26800 1.12 20241203 134100 -79.79 20240306 26800 1.12 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
7 20241203 110122 57 100.00 KOSPI200 신저가 화학 N N N N Y 27450 -1950 5 -6.63 36889846400 1345554 104.01 28050 28400 26800 38200 20600 29400 27415.92 7.07 0 -256464 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17559 -26.39 8.14 12 2.10 -1040.00 3371.00 134100 20240306 -79.53 26800 20241203 2.43 134100 -79.53 20240306 26800 2.43 20241203 134100 -79.53 20240306 26800 2.43 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
8 20241203 100121 57 100.00 KOSPI200 신저가 화학 N N N N Y 26950 -2450 5 -8.33 29375812100 1070846 82.78 28050 28400 26800 38200 20600 29400 27432.11 7.07 0 -225761 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 17239 -25.91 7.99 12 1.67 -1040.00 3371.00 134100 20240306 -79.90 26800 20241203 0.56 134100 -79.90 20240306 26800 0.56 20241203 134100 -79.90 20240306 26800 0.56 20241203 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
9 20241203 090121 57 100.00 KOSPI200 화학 N N N N Y 28150 -1250 5 -4.25 2289850000 81770 6.32 28050 28300 27600 38200 20600 29400 28001.44 7.07 0 8269 33466 31432 30416 28382 27366 30925 27875 320 8800 500 21160 50 1 63967196 18007 -27.07 8.35 12 0.13 -1040.00 3371.00 134100 20240306 -79.01 27050 20241122 4.07 134100 -79.01 20240306 27050 4.07 20241122 134100 -79.01 20240306 27050 4.07 20241122 0.05 N 001570 500 319 억 4524092 N N 6235 N 00 N
10 20241202 160120 57 100.00 KOSPI200 화학 N N N N Y 29400 -100 5 -0.34 38513703950 1249614 82.75 29850 32450 29400 38350 20650 29500 30823.40 7.47 0 -63755 34433 31966 30483 28016 26533 31225 27275 320 8850 500 21240 50 1 63967196 18806 -28.27 8.72 12 1.95 -1040.00 3371.00 134100 20240306 -78.08 27050 20241122 8.69 134100 -78.08 20240306 27050 8.69 20241122 134100 -78.08 20240306 27050 8.69 20241122 0.05 N 001570 500 319 억 4778570 N N 6235 N 00 N
11 20241202 150121 57 100.00 KOSPI200 화학 N N N N Y 29650 150 2 0.51 36372978100 1176970 77.94 29850 32450 29400 38350 20650 29500 30904.41 7.47 0 -40556 34433 31966 30483 28016 26533 31225 27275 320 8850 500 21240 50 1 63967196 18966 -28.51 8.80 12 1.84 -1040.00 3371.00 134100 20240306 -77.89 27050 20241122 9.61 134100 -77.89 20240306 27050 9.61 20241122 134100 -77.89 20240306 27050 9.61 20241122 0.05 N 001570 500 319 억 4778570 N N 5742 N 00 N
12 20241202 140120 57 100.00 KOSPI200 화학 N N N N Y 29800 300 2 1.02 32642075750 1050915 69.59 29850 32450 29800 38350 20650 29500 31061.25 7.47 0 5784 34433 31966 30483 28016 26533 31225 27275 320 8850 500 21240 50 1 63967196 19062 -28.65 8.84 12 1.64 -1040.00 3371.00 134100 20240306 -77.78 27050 20241122 10.17 134100 -77.78 20240306 27050 10.17 20241122 134100 -77.78 20240306 27050 10.17 20241122 0.05 N 001570 500 319 억 4778570 N N 5742 N 00 N