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
005720/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
20241203,160210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,-15,5,-0.33,70178555,15332,63.08,4560,4590,4560,5960,3215,4590,4577.26,1.86,0,-9986,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2450,6.28,0.22,12,0.03,729.00,20773.00,4900,20240701,-6.63,3835,20240117,19.30,4900,-6.63,20240701,3835,19.30,20240117,4900,-6.63,20240701,3835,19.30,20240117,0.04,N,005720,500,267 억,,996330,N,N,1,N,00,N
20241203,150213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,-15,5,-0.33,59518595,13002,53.50,4560,4590,4560,5960,3215,4590,4577.65,1.86,0,-7748,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2450,6.28,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.63,3835,20240117,19.30,4900,-6.63,20240701,3835,19.30,20240117,4900,-6.63,20240701,3835,19.30,20240117,0.04,N,005720,500,267 억,,996330,N,N,0,N,00,N
20241203,140207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,-5,5,-0.11,47191440,10310,42.42,4560,4590,4560,5960,3215,4590,4577.25,1.86,0,-6843,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2455,6.29,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.43,3835,20240117,19.56,4900,-6.43,20240701,3835,19.56,20240117,4900,-6.43,20240701,3835,19.56,20240117,0.04,N,005720,500,267 억,,996330,N,N,0,N,00,N
20241203,130211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4590,0,3,0.00,42280435,9239,38.01,4560,4590,4560,5960,3215,4590,4576.30,1.86,0,-6580,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2458,6.30,0.22,12,0.02,729.00,20773.00,4900,20240701,-6.33,3835,20240117,19.69,4900,-6.33,20240701,3835,19.69,20240117,4900,-6.33,20240701,3835,19.69,20240117,0.04,N,005720,500,267 억,,996330,N,N,0,N,00,N
20241203,120219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,-20,5,-0.44,30226765,6610,27.20,4560,4580,4560,5960,3215,4590,4572.88,1.86,0,-4785,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2447,6.27,0.22,12,0.01,729.00,20773.00,4900,20240701,-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,,996330,N,N,0,N,00,N
20241203,110211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,-20,5,-0.44,25689795,5618,23.11,4560,4580,4560,5960,3215,4590,4572.77,1.86,0,-3970,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2447,6.27,0.22,12,0.01,729.00,20773.00,4900,20240701,-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,,996330,N,N,0,N,00,N
20241203,100204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,-10,5,-0.22,14566445,3185,13.10,4560,4580,4560,5960,3215,4590,4573.45,1.86,0,-1883,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2452,6.28,0.22,12,0.01,729.00,20773.00,4900,20240701,-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,,996330,N,N,0,N,00,N
20241203,090203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-30,5,-0.65,3784820,830,3.41,4560,4580,4560,5960,3215,4590,4560.02,1.86,0,-503,4673,4631,4608,4566,4543,4620,4555,268,1370,500,3300,5,1,53543977,2442,6.26,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.94,3835,20240117,18.90,4900,-6.94,20240701,3835,18.90,20240117,4900,-6.94,20240701,3835,18.90,20240117,0.04,N,005720,500,267 억,,996330,N,N,0,N,00,N
20241202,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4590,-30,5,-0.65,111783705,24305,38.03,4650,4650,4585,6000,3235,4620,4599.21,1.87,0,-5784,4670,4645,4620,4595,4570,4632,4582,268,1380,500,3320,5,1,53543977,2458,6.30,0.22,12,0.05,729.00,20773.00,4900,20240701,-6.33,3835,20240117,19.69,4900,-6.33,20240701,3835,19.69,20240117,4900,-6.33,20240701,3835,19.69,20240117,0.04,N,005720,500,267 억,,1002708,N,N,0,N,00,N
20241202,150205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-20,5,-0.43,98739750,21464,33.58,4650,4650,4585,6000,3235,4620,4600.25,1.87,0,-4028,4670,4645,4620,4595,4570,4632,4582,268,1380,500,3320,5,1,53543977,2463,6.31,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.12,3835,20240117,19.95,4900,-6.12,20240701,3835,19.95,20240117,4900,-6.12,20240701,3835,19.95,20240117,0.04,N,005720,500,267 억,,1002708,N,N,0,N,00,N
20241202,140205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-20,5,-0.43,78767455,17115,26.78,4650,4650,4595,6000,3235,4620,4602.25,1.87,0,-1933,4670,4645,4620,4595,4570,4632,4582,268,1380,500,3320,5,1,53543977,2463,6.31,0.22,12,0.03,729.00,20773.00,4900,20240701,-6.12,3835,20240117,19.95,4900,-6.12,20240701,3835,19.95,20240117,4900,-6.12,20240701,3835,19.95,20240117,0.04,N,005720,500,267 억,,1002708,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 160210 55 60.00 KOSPI 화학 N N N Y 60 N 4575 -15 5 -0.33 70178555 15332 63.08 4560 4590 4560 5960 3215 4590 4577.26 1.86 0 -9986 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2450 6.28 0.22 12 0.03 729.00 20773.00 4900 20240701 -6.63 3835 20240117 19.30 4900 -6.63 20240701 3835 19.30 20240117 4900 -6.63 20240701 3835 19.30 20240117 0.04 N 005720 500 267 억 996330 N N 1 N 00 N
3 20241203 150213 55 60.00 KOSPI 화학 N N N Y 60 N 4575 -15 5 -0.33 59518595 13002 53.50 4560 4590 4560 5960 3215 4590 4577.65 1.86 0 -7748 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2450 6.28 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.63 3835 20240117 19.30 4900 -6.63 20240701 3835 19.30 20240117 4900 -6.63 20240701 3835 19.30 20240117 0.04 N 005720 500 267 억 996330 N N 0 N 00 N
4 20241203 140207 55 60.00 KOSPI 화학 N N N Y 60 N 4585 -5 5 -0.11 47191440 10310 42.42 4560 4590 4560 5960 3215 4590 4577.25 1.86 0 -6843 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2455 6.29 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.43 3835 20240117 19.56 4900 -6.43 20240701 3835 19.56 20240117 4900 -6.43 20240701 3835 19.56 20240117 0.04 N 005720 500 267 억 996330 N N 0 N 00 N
5 20241203 130211 55 60.00 KOSPI 화학 N N N Y 60 N 4590 0 3 0.00 42280435 9239 38.01 4560 4590 4560 5960 3215 4590 4576.30 1.86 0 -6580 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2458 6.30 0.22 12 0.02 729.00 20773.00 4900 20240701 -6.33 3835 20240117 19.69 4900 -6.33 20240701 3835 19.69 20240117 4900 -6.33 20240701 3835 19.69 20240117 0.04 N 005720 500 267 억 996330 N N 0 N 00 N
6 20241203 120219 55 60.00 KOSPI 화학 N N N Y 60 N 4570 -20 5 -0.44 30226765 6610 27.20 4560 4580 4560 5960 3215 4590 4572.88 1.86 0 -4785 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2447 6.27 0.22 12 0.01 729.00 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 996330 N N 0 N 00 N
7 20241203 110211 55 60.00 KOSPI 화학 N N N Y 60 N 4570 -20 5 -0.44 25689795 5618 23.11 4560 4580 4560 5960 3215 4590 4572.77 1.86 0 -3970 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2447 6.27 0.22 12 0.01 729.00 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 996330 N N 0 N 00 N
8 20241203 100204 55 60.00 KOSPI 화학 N N N Y 60 N 4580 -10 5 -0.22 14566445 3185 13.10 4560 4580 4560 5960 3215 4590 4573.45 1.86 0 -1883 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2452 6.28 0.22 12 0.01 729.00 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 996330 N N 0 N 00 N
9 20241203 090203 55 60.00 KOSPI 화학 N N N Y 60 N 4560 -30 5 -0.65 3784820 830 3.41 4560 4580 4560 5960 3215 4590 4560.02 1.86 0 -503 4673 4631 4608 4566 4543 4620 4555 268 1370 500 3300 5 1 53543977 2442 6.26 0.22 12 0.00 729.00 20773.00 4900 20240701 -6.94 3835 20240117 18.90 4900 -6.94 20240701 3835 18.90 20240117 4900 -6.94 20240701 3835 18.90 20240117 0.04 N 005720 500 267 억 996330 N N 0 N 00 N
10 20241202 160200 55 60.00 KOSPI 화학 N N N Y 60 N 4590 -30 5 -0.65 111783705 24305 38.03 4650 4650 4585 6000 3235 4620 4599.21 1.87 0 -5784 4670 4645 4620 4595 4570 4632 4582 268 1380 500 3320 5 1 53543977 2458 6.30 0.22 12 0.05 729.00 20773.00 4900 20240701 -6.33 3835 20240117 19.69 4900 -6.33 20240701 3835 19.69 20240117 4900 -6.33 20240701 3835 19.69 20240117 0.04 N 005720 500 267 억 1002708 N N 0 N 00 N
11 20241202 150205 55 60.00 KOSPI 화학 N N N Y 60 N 4600 -20 5 -0.43 98739750 21464 33.58 4650 4650 4585 6000 3235 4620 4600.25 1.87 0 -4028 4670 4645 4620 4595 4570 4632 4582 268 1380 500 3320 5 1 53543977 2463 6.31 0.22 12 0.04 729.00 20773.00 4900 20240701 -6.12 3835 20240117 19.95 4900 -6.12 20240701 3835 19.95 20240117 4900 -6.12 20240701 3835 19.95 20240117 0.04 N 005720 500 267 억 1002708 N N 0 N 00 N
12 20241202 140205 55 60.00 KOSPI 화학 N N N Y 60 N 4600 -20 5 -0.43 78767455 17115 26.78 4650 4650 4595 6000 3235 4620 4602.25 1.87 0 -1933 4670 4645 4620 4595 4570 4632 4582 268 1380 500 3320 5 1 53543977 2463 6.31 0.22 12 0.03 729.00 20773.00 4900 20240701 -6.12 3835 20240117 19.95 4900 -6.12 20240701 3835 19.95 20240117 4900 -6.12 20240701 3835 19.95 20240117 0.04 N 005720 500 267 억 1002708 N N 0 N 00 N