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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11210,950,2,9.26,493475730,46172,254.03,10110,11210,10110,13330,7190,10260,10670.25,0.32,0,4230,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,582,-6.44,1.11,12,0.89,-1740.00,10070.00,16190,20231208,-30.76,9310,20241115,20.41,15000,-25.27,20240125,9310,20.41,20241115,15000,-25.27,20240125,9310,20.41,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10810,550,2,5.36,346444220,32875,180.87,10110,10880,10110,13330,7190,10260,10538.23,0.32,0,3320,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,561,-6.21,1.07,12,0.63,-1740.00,10070.00,16190,20231208,-33.23,9310,20241115,16.11,15000,-27.93,20240125,9310,16.11,20241115,15000,-27.93,20240125,9310,16.11,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10580,320,2,3.12,226286550,21684,119.30,10110,10660,10110,13330,7190,10260,10435.65,0.32,0,3413,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,549,-6.08,1.05,12,0.42,-1740.00,10070.00,16190,20231208,-34.65,9310,20241115,13.64,15000,-29.47,20240125,9310,13.64,20241115,15000,-29.47,20240125,9310,13.64,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10450,190,2,1.85,189493430,18197,100.12,10110,10660,10110,13330,7190,10260,10413.44,0.32,0,3232,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,543,-6.01,1.04,12,0.35,-1740.00,10070.00,16190,20231208,-35.45,9310,20241115,12.24,15000,-30.33,20240125,9310,12.24,20241115,15000,-30.33,20240125,9310,12.24,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10580,320,2,3.12,123366480,11859,65.25,10110,10660,10110,13330,7190,10260,10402.77,0.32,0,2384,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,549,-6.08,1.05,12,0.23,-1740.00,10070.00,16190,20231208,-34.65,9310,20241115,13.64,15000,-29.47,20240125,9310,13.64,20241115,15000,-29.47,20240125,9310,13.64,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10520,260,2,2.53,90498490,8753,48.16,10110,10620,10110,13330,7190,10260,10339.14,0.32,0,2341,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,546,-6.05,1.04,12,0.17,-1740.00,10070.00,16190,20231208,-35.02,9310,20241115,13.00,15000,-29.87,20240125,9310,13.00,20241115,15000,-29.87,20240125,9310,13.00,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,100122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10500,240,2,2.34,66598720,6480,35.65,10110,10500,10110,13330,7190,10260,10277.58,0.32,0,2086,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,545,-6.03,1.04,12,0.12,-1740.00,10070.00,16190,20231208,-35.15,9310,20241115,12.78,15000,-30.00,20240125,9310,12.78,20241115,15000,-30.00,20240125,9310,12.78,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241210,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10110,-150,5,-1.46,7587380,743,4.09,10110,10260,10110,13330,7190,10260,10211.82,0.32,0,-122,10606,10432,10166,9992,9726,10520,10080,260,3070,5000,7380,10,1,5192239,525,-5.81,1.00,12,0.01,-1740.00,10070.00,16190,20231208,-37.55,9310,20241115,8.59,15000,-32.60,20240125,9310,8.59,20241115,15000,-32.60,20240125,9310,8.59,20241115,1.52,N,001550,5000,259 억,,16835,N,N,0,N,00,N
20241209,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10260,-100,5,-0.97,180702630,17800,65.55,10100,10340,9900,13460,7260,10360,10147.38,0.34,0,-573,10820,10590,10130,9900,9440,10705,10015,260,3100,5000,7450,10,1,5192239,533,-5.90,1.02,12,0.34,-1740.00,10070.00,16190,20231208,-36.63,9310,20241115,10.20,15000,-31.60,20240125,9310,10.20,20241115,15000,-31.60,20240125,9310,10.20,20241115,1.54,N,001550,5000,259 억,,17505,N,N,0,N,00,N
20241209,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10230,-130,5,-1.25,170753150,16828,61.97,10100,10340,9900,13460,7260,10360,10142.14,0.34,0,-746,10820,10590,10130,9900,9440,10705,10015,260,3100,5000,7450,10,1,5192239,531,-5.88,1.02,12,0.32,-1740.00,10070.00,16190,20231208,-36.81,9310,20241115,9.88,15000,-31.80,20240125,9310,9.88,20241115,15000,-31.80,20240125,9310,9.88,20241115,1.54,N,001550,5000,259 억,,17505,N,N,0,N,00,N
20241209,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10300,-60,5,-0.58,161587900,15934,58.68,10100,10340,9900,13460,7260,10360,10135.83,0.34,0,-630,10820,10590,10130,9900,9440,10705,10015,260,3100,5000,7450,10,1,5192239,535,-5.92,1.02,12,0.31,-1740.00,10070.00,16190,20231208,-36.38,9310,20241115,10.63,15000,-31.33,20240125,9310,10.63,20241115,15000,-31.33,20240125,9310,10.63,20241115,1.54,N,001550,5000,259 억,,17505,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 20241210 160122 57 100.00 KOSPI 화학 N N N N N 11210 950 2 9.26 493475730 46172 254.03 10110 11210 10110 13330 7190 10260 10670.25 0.32 0 4230 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 582 -6.44 1.11 12 0.89 -1740.00 10070.00 16190 20231208 -30.76 9310 20241115 20.41 15000 -25.27 20240125 9310 20.41 20241115 15000 -25.27 20240125 9310 20.41 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
3 20241210 150122 57 100.00 KOSPI 화학 N N N N N 10810 550 2 5.36 346444220 32875 180.87 10110 10880 10110 13330 7190 10260 10538.23 0.32 0 3320 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 561 -6.21 1.07 12 0.63 -1740.00 10070.00 16190 20231208 -33.23 9310 20241115 16.11 15000 -27.93 20240125 9310 16.11 20241115 15000 -27.93 20240125 9310 16.11 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
4 20241210 140122 57 100.00 KOSPI 화학 N N N N N 10580 320 2 3.12 226286550 21684 119.30 10110 10660 10110 13330 7190 10260 10435.65 0.32 0 3413 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 549 -6.08 1.05 12 0.42 -1740.00 10070.00 16190 20231208 -34.65 9310 20241115 13.64 15000 -29.47 20240125 9310 13.64 20241115 15000 -29.47 20240125 9310 13.64 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
5 20241210 130121 57 100.00 KOSPI 화학 N N N N N 10450 190 2 1.85 189493430 18197 100.12 10110 10660 10110 13330 7190 10260 10413.44 0.32 0 3232 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 543 -6.01 1.04 12 0.35 -1740.00 10070.00 16190 20231208 -35.45 9310 20241115 12.24 15000 -30.33 20240125 9310 12.24 20241115 15000 -30.33 20240125 9310 12.24 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
6 20241210 120121 57 100.00 KOSPI 화학 N N N N N 10580 320 2 3.12 123366480 11859 65.25 10110 10660 10110 13330 7190 10260 10402.77 0.32 0 2384 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 549 -6.08 1.05 12 0.23 -1740.00 10070.00 16190 20231208 -34.65 9310 20241115 13.64 15000 -29.47 20240125 9310 13.64 20241115 15000 -29.47 20240125 9310 13.64 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
7 20241210 110121 57 100.00 KOSPI 화학 N N N N N 10520 260 2 2.53 90498490 8753 48.16 10110 10620 10110 13330 7190 10260 10339.14 0.32 0 2341 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 546 -6.05 1.04 12 0.17 -1740.00 10070.00 16190 20231208 -35.02 9310 20241115 13.00 15000 -29.87 20240125 9310 13.00 20241115 15000 -29.87 20240125 9310 13.00 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
8 20241210 100122 57 100.00 KOSPI 화학 N N N N N 10500 240 2 2.34 66598720 6480 35.65 10110 10500 10110 13330 7190 10260 10277.58 0.32 0 2086 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 545 -6.03 1.04 12 0.12 -1740.00 10070.00 16190 20231208 -35.15 9310 20241115 12.78 15000 -30.00 20240125 9310 12.78 20241115 15000 -30.00 20240125 9310 12.78 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
9 20241210 090122 57 100.00 KOSPI 화학 N N N N N 10110 -150 5 -1.46 7587380 743 4.09 10110 10260 10110 13330 7190 10260 10211.82 0.32 0 -122 10606 10432 10166 9992 9726 10520 10080 260 3070 5000 7380 10 1 5192239 525 -5.81 1.00 12 0.01 -1740.00 10070.00 16190 20231208 -37.55 9310 20241115 8.59 15000 -32.60 20240125 9310 8.59 20241115 15000 -32.60 20240125 9310 8.59 20241115 1.52 N 001550 5000 259 억 16835 N N 0 N 00 N
10 20241209 160121 57 100.00 KOSPI 화학 N N N N N 10260 -100 5 -0.97 180702630 17800 65.55 10100 10340 9900 13460 7260 10360 10147.38 0.34 0 -573 10820 10590 10130 9900 9440 10705 10015 260 3100 5000 7450 10 1 5192239 533 -5.90 1.02 12 0.34 -1740.00 10070.00 16190 20231208 -36.63 9310 20241115 10.20 15000 -31.60 20240125 9310 10.20 20241115 15000 -31.60 20240125 9310 10.20 20241115 1.54 N 001550 5000 259 억 17505 N N 0 N 00 N
11 20241209 150121 57 100.00 KOSPI 화학 N N N N N 10230 -130 5 -1.25 170753150 16828 61.97 10100 10340 9900 13460 7260 10360 10142.14 0.34 0 -746 10820 10590 10130 9900 9440 10705 10015 260 3100 5000 7450 10 1 5192239 531 -5.88 1.02 12 0.32 -1740.00 10070.00 16190 20231208 -36.81 9310 20241115 9.88 15000 -31.80 20240125 9310 9.88 20241115 15000 -31.80 20240125 9310 9.88 20241115 1.54 N 001550 5000 259 억 17505 N N 0 N 00 N
12 20241209 140122 57 100.00 KOSPI 화학 N N N N N 10300 -60 5 -0.58 161587900 15934 58.68 10100 10340 9900 13460 7260 10360 10135.83 0.34 0 -630 10820 10590 10130 9900 9440 10705 10015 260 3100 5000 7450 10 1 5192239 535 -5.92 1.02 12 0.31 -1740.00 10070.00 16190 20231208 -36.38 9310 20241115 10.63 15000 -31.33 20240125 9310 10.63 20241115 15000 -31.33 20240125 9310 10.63 20241115 1.54 N 001550 5000 259 억 17505 N N 0 N 00 N