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
005420/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
20241203,160208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17300,230,2,1.35,1353646190,78012,75.97,17230,17550,17150,22150,11950,17070,17351.88,6.89,0,13158,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6645,-22.97,2.25,12,0.20,-753.00,7680.00,41900,20231220,-58.71,15320,20241115,12.92,41900,-58.71,20240326,15320,12.92,20241115,41900,-58.71,20231220,15320,12.92,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2171,N,00,N
20241203,150210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17380,310,2,1.82,1097289650,63219,61.56,17230,17550,17150,22150,11950,17070,17356.96,6.89,0,16016,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6675,-23.08,2.26,12,0.16,-753.00,7680.00,41900,20231220,-58.52,15320,20241115,13.45,41900,-58.52,20240326,15320,13.45,20241115,41900,-58.52,20231220,15320,13.45,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17330,260,2,1.52,1021759460,58867,57.33,17230,17550,17150,22150,11950,17070,17357.08,6.89,0,14366,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6656,-23.01,2.26,12,0.15,-753.00,7680.00,41900,20231220,-58.64,15320,20241115,13.12,41900,-58.64,20240326,15320,13.12,20241115,41900,-58.64,20231220,15320,13.12,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,130209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17340,270,2,1.58,896220830,51635,50.28,17230,17550,17150,22150,11950,17070,17356.85,6.89,0,13110,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6660,-23.03,2.26,12,0.13,-753.00,7680.00,41900,20231220,-58.62,15320,20241115,13.19,41900,-58.62,20240326,15320,13.19,20241115,41900,-58.62,20231220,15320,13.19,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,120216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17290,220,2,1.29,799135430,46045,44.84,17230,17550,17150,22150,11950,17070,17355.53,6.89,0,11754,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6641,-22.96,2.25,12,0.12,-753.00,7680.00,41900,20231220,-58.74,15320,20241115,12.86,41900,-58.74,20240326,15320,12.86,20241115,41900,-58.74,20231220,15320,12.86,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,110208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17310,240,2,1.41,721361670,41546,40.46,17230,17550,17150,22150,11950,17070,17362.96,6.89,0,12197,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6648,-22.99,2.25,12,0.11,-753.00,7680.00,41900,20231220,-58.69,15320,20241115,12.99,41900,-58.69,20240326,15320,12.99,20241115,41900,-58.69,20231220,15320,12.99,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,100201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17250,180,2,1.05,553846650,31880,31.05,17230,17550,17150,22150,11950,17070,17372.86,6.89,0,11027,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6625,-22.91,2.25,12,0.08,-753.00,7680.00,41900,20231220,-58.83,15320,20241115,12.60,41900,-58.83,20240326,15320,12.60,20241115,41900,-58.83,20231220,15320,12.60,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241203,090201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17440,370,2,2.17,61944680,3572,3.48,17230,17550,17150,22150,11950,17070,17341.74,6.89,0,1550,18290,17680,17360,16750,16430,17520,16590,384,5080,1000,12290,10,1,38408228,6698,-23.16,2.27,12,0.01,-753.00,7680.00,41900,20231220,-58.38,15320,20241115,13.84,41900,-58.38,20240326,15320,13.84,20241115,41900,-58.38,20231220,15320,13.84,20241115,1.44,N,005420,1000,384 억,,2645241,N,N,2119,N,00,N
20241202,160158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17070,-230,5,-1.33,1764917490,101354,97.81,17700,17970,17040,22450,12110,17300,17416.09,7.13,0,7503,18500,17900,17500,16900,16500,17700,16700,384,5150,1000,12450,10,1,38408228,6556,-22.67,2.22,12,0.26,-753.00,7680.00,41900,20231220,-59.26,15320,20241115,11.42,41900,-59.26,20240326,15320,11.42,20241115,41900,-59.26,20231220,15320,11.42,20241115,1.45,N,005420,1000,384 억,,2740228,N,N,2119,N,00,N
20241202,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17180,-120,5,-0.69,1586283940,90903,87.72,17700,17970,17040,22450,12110,17300,17450.62,7.13,0,5550,18500,17900,17500,16900,16500,17700,16700,384,5150,1000,12450,10,1,38408228,6599,-22.82,2.24,12,0.24,-753.00,7680.00,41900,20231220,-59.00,15320,20241115,12.14,41900,-59.00,20240326,15320,12.14,20241115,41900,-59.00,20231220,15320,12.14,20241115,1.45,N,005420,1000,384 억,,2740228,N,N,1223,N,00,N
20241202,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,17210,-90,5,-0.52,1410922130,80691,77.87,17700,17970,17040,22450,12110,17300,17485.96,7.13,0,6992,18500,17900,17500,16900,16500,17700,16700,384,5150,1000,12450,10,1,38408228,6610,-22.86,2.24,12,0.21,-753.00,7680.00,41900,20231220,-58.93,15320,20241115,12.34,41900,-58.93,20240326,15320,12.34,20241115,41900,-58.93,20231220,15320,12.34,20241115,1.45,N,005420,1000,384 억,,2740228,N,N,1223,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 160208 55 40.00 KOSPI200 화학 N N N Y 40 N 17300 230 2 1.35 1353646190 78012 75.97 17230 17550 17150 22150 11950 17070 17351.88 6.89 0 13158 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6645 -22.97 2.25 12 0.20 -753.00 7680.00 41900 20231220 -58.71 15320 20241115 12.92 41900 -58.71 20240326 15320 12.92 20241115 41900 -58.71 20231220 15320 12.92 20241115 1.44 N 005420 1000 384 억 2645241 N N 2171 N 00 N
3 20241203 150210 55 40.00 KOSPI200 화학 N N N Y 40 N 17380 310 2 1.82 1097289650 63219 61.56 17230 17550 17150 22150 11950 17070 17356.96 6.89 0 16016 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6675 -23.08 2.26 12 0.16 -753.00 7680.00 41900 20231220 -58.52 15320 20241115 13.45 41900 -58.52 20240326 15320 13.45 20241115 41900 -58.52 20231220 15320 13.45 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
4 20241203 140204 55 40.00 KOSPI200 화학 N N N Y 40 N 17330 260 2 1.52 1021759460 58867 57.33 17230 17550 17150 22150 11950 17070 17357.08 6.89 0 14366 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6656 -23.01 2.26 12 0.15 -753.00 7680.00 41900 20231220 -58.64 15320 20241115 13.12 41900 -58.64 20240326 15320 13.12 20241115 41900 -58.64 20231220 15320 13.12 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
5 20241203 130209 55 40.00 KOSPI200 화학 N N N Y 40 N 17340 270 2 1.58 896220830 51635 50.28 17230 17550 17150 22150 11950 17070 17356.85 6.89 0 13110 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6660 -23.03 2.26 12 0.13 -753.00 7680.00 41900 20231220 -58.62 15320 20241115 13.19 41900 -58.62 20240326 15320 13.19 20241115 41900 -58.62 20231220 15320 13.19 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
6 20241203 120216 55 40.00 KOSPI200 화학 N N N Y 40 N 17290 220 2 1.29 799135430 46045 44.84 17230 17550 17150 22150 11950 17070 17355.53 6.89 0 11754 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6641 -22.96 2.25 12 0.12 -753.00 7680.00 41900 20231220 -58.74 15320 20241115 12.86 41900 -58.74 20240326 15320 12.86 20241115 41900 -58.74 20231220 15320 12.86 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
7 20241203 110208 55 40.00 KOSPI200 화학 N N N Y 40 N 17310 240 2 1.41 721361670 41546 40.46 17230 17550 17150 22150 11950 17070 17362.96 6.89 0 12197 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6648 -22.99 2.25 12 0.11 -753.00 7680.00 41900 20231220 -58.69 15320 20241115 12.99 41900 -58.69 20240326 15320 12.99 20241115 41900 -58.69 20231220 15320 12.99 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
8 20241203 100201 55 40.00 KOSPI200 화학 N N N Y 40 N 17250 180 2 1.05 553846650 31880 31.05 17230 17550 17150 22150 11950 17070 17372.86 6.89 0 11027 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6625 -22.91 2.25 12 0.08 -753.00 7680.00 41900 20231220 -58.83 15320 20241115 12.60 41900 -58.83 20240326 15320 12.60 20241115 41900 -58.83 20231220 15320 12.60 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
9 20241203 090201 55 40.00 KOSPI200 화학 N N N Y 40 N 17440 370 2 2.17 61944680 3572 3.48 17230 17550 17150 22150 11950 17070 17341.74 6.89 0 1550 18290 17680 17360 16750 16430 17520 16590 384 5080 1000 12290 10 1 38408228 6698 -23.16 2.27 12 0.01 -753.00 7680.00 41900 20231220 -58.38 15320 20241115 13.84 41900 -58.38 20240326 15320 13.84 20241115 41900 -58.38 20231220 15320 13.84 20241115 1.44 N 005420 1000 384 억 2645241 N N 2119 N 00 N
10 20241202 160158 55 40.00 KOSPI200 화학 N N N Y 40 N 17070 -230 5 -1.33 1764917490 101354 97.81 17700 17970 17040 22450 12110 17300 17416.09 7.13 0 7503 18500 17900 17500 16900 16500 17700 16700 384 5150 1000 12450 10 1 38408228 6556 -22.67 2.22 12 0.26 -753.00 7680.00 41900 20231220 -59.26 15320 20241115 11.42 41900 -59.26 20240326 15320 11.42 20241115 41900 -59.26 20231220 15320 11.42 20241115 1.45 N 005420 1000 384 억 2740228 N N 2119 N 00 N
11 20241202 150202 55 40.00 KOSPI200 화학 N N N Y 40 N 17180 -120 5 -0.69 1586283940 90903 87.72 17700 17970 17040 22450 12110 17300 17450.62 7.13 0 5550 18500 17900 17500 16900 16500 17700 16700 384 5150 1000 12450 10 1 38408228 6599 -22.82 2.24 12 0.24 -753.00 7680.00 41900 20231220 -59.00 15320 20241115 12.14 41900 -59.00 20240326 15320 12.14 20241115 41900 -59.00 20231220 15320 12.14 20241115 1.45 N 005420 1000 384 억 2740228 N N 1223 N 00 N
12 20241202 140203 55 40.00 KOSPI200 화학 N N N Y 40 N 17210 -90 5 -0.52 1410922130 80691 77.87 17700 17970 17040 22450 12110 17300 17485.96 7.13 0 6992 18500 17900 17500 16900 16500 17700 16700 384 5150 1000 12450 10 1 38408228 6610 -22.86 2.24 12 0.21 -753.00 7680.00 41900 20231220 -58.93 15320 20241115 12.34 41900 -58.93 20240326 15320 12.34 20241115 41900 -58.93 20231220 15320 12.34 20241115 1.45 N 005420 1000 384 억 2740228 N N 1223 N 00 N