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
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
20241210,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21150,-1200,5,-5.37,64484043200,2995271,209.62,22350,22700,20700,29050,15650,22350,21529.03,7.84,0,-642313,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13529,-20.34,6.27,12,4.68,-1040.00,3371.00,134100,20240306,-84.23,20700,20241210,2.17,134100,-84.23,20240306,20700,2.17,20241210,134100,-84.23,20240306,20700,2.17,20241210,0.04,N,001570,500,319 억,,5018048,N,N,2330,N,00,N
20241210,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21050,-1300,5,-5.82,59846641500,2775503,194.24,22350,22700,20700,29050,15650,22350,21562.35,7.84,0,-562383,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13465,-20.24,6.24,12,4.34,-1040.00,3371.00,134100,20240306,-84.30,20700,20241210,1.69,134100,-84.30,20240306,20700,1.69,20241210,134100,-84.30,20240306,20700,1.69,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,140122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21000,-1350,5,-6.04,54961530050,2542744,177.95,22350,22700,20700,29050,15650,22350,21614.94,7.84,0,-507068,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13433,-20.19,6.23,12,3.98,-1040.00,3371.00,134100,20240306,-84.34,20700,20241210,1.45,134100,-84.34,20240306,20700,1.45,20241210,134100,-84.34,20240306,20700,1.45,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,130122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21000,-1350,5,-6.04,47239029850,2174282,152.16,22350,22700,20700,29050,15650,22350,21726.16,7.84,0,-381855,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13433,-20.19,6.23,12,3.40,-1040.00,3371.00,134100,20240306,-84.34,20700,20241210,1.45,134100,-84.34,20240306,20700,1.45,20241210,134100,-84.34,20240306,20700,1.45,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,120122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21500,-850,5,-3.80,37965479950,1732688,121.26,22350,22700,21150,29050,15650,22350,21911.23,7.84,0,-295883,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13753,-20.67,6.38,12,2.71,-1040.00,3371.00,134100,20240306,-83.97,21150,20241210,1.65,134100,-83.97,20240306,21150,1.65,20241210,134100,-83.97,20240306,21150,1.65,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,110122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21650,-700,5,-3.13,28560624900,1293789,90.54,22350,22700,21600,29050,15650,22350,22075.10,7.84,0,-267293,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,13849,-20.82,6.42,12,2.02,-1040.00,3371.00,134100,20240306,-83.86,21600,20241210,0.23,134100,-83.86,20240306,21600,0.23,20241210,134100,-83.86,20240306,21600,0.23,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,100122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,21950,-400,5,-1.79,20317273250,915761,64.09,22350,22700,21700,29050,15650,22350,22186.15,7.84,0,-186530,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,14041,-21.11,6.51,12,1.43,-1040.00,3371.00,134100,20240306,-83.63,21700,20241210,1.15,134100,-83.63,20240306,21700,1.15,20241210,134100,-83.63,20240306,21700,1.15,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241210,090123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,22200,-150,5,-0.67,1519995250,68334,4.78,22350,22400,22000,29050,15650,22350,22243.06,7.84,0,-1104,26050,24200,23200,21350,20350,23700,20850,320,6700,500,16090,50,1,63967196,14201,-21.35,6.59,12,0.11,-1040.00,3371.00,134100,20240306,-83.45,22000,20241210,0.91,134100,-83.45,20240306,22000,0.91,20241210,134100,-83.45,20240306,22000,0.91,20241210,0.04,N,001570,500,319 억,,5018048,N,N,104,N,00,N
20241209,160121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,22350,-2000,5,-8.21,32693867800,1409677,38.49,24700,25050,22200,31650,17050,24350,23193.34,8.13,0,66302,26416,25382,24466,23432,22516,24925,22975,320,7300,500,17530,50,1,63967196,14297,-21.49,6.63,12,2.20,-1040.00,3371.00,134100,20240306,-83.33,22200,20241209,0.68,134100,-83.33,20240306,22200,0.68,20241209,134100,-83.33,20240306,22200,0.68,20241209,0.05,N,001570,500,319 억,,5198063,N,N,103,N,00,N
20241209,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,22450,-1900,5,-7.80,30423405150,1308220,35.72,24700,25050,22200,31650,17050,24350,23255.13,8.13,0,63088,26416,25382,24466,23432,22516,24925,22975,320,7300,500,17530,50,1,63967196,14361,-21.59,6.66,12,2.05,-1040.00,3371.00,134100,20240306,-83.26,22200,20241209,1.13,134100,-83.26,20240306,22200,1.13,20241209,134100,-83.26,20240306,22200,1.13,20241209,0.05,N,001570,500,319 억,,5198063,N,N,153,N,00,N
20241209,140122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,22650,-1700,5,-6.98,25604007550,1093753,29.87,24700,25050,22450,31650,17050,24350,23408.86,8.13,0,21211,26416,25382,24466,23432,22516,24925,22975,320,7300,500,17530,50,1,63967196,14489,-21.78,6.72,12,1.71,-1040.00,3371.00,134100,20240306,-83.11,22450,20241209,0.89,134100,-83.11,20240306,22450,0.89,20241209,134100,-83.11,20240306,22450,0.89,20241209,0.05,N,001570,500,319 억,,5198063,N,N,153,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 160123 57 100.00 KOSPI200 신저가 화학 N N N N Y 21150 -1200 5 -5.37 64484043200 2995271 209.62 22350 22700 20700 29050 15650 22350 21529.03 7.84 0 -642313 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13529 -20.34 6.27 12 4.68 -1040.00 3371.00 134100 20240306 -84.23 20700 20241210 2.17 134100 -84.23 20240306 20700 2.17 20241210 134100 -84.23 20240306 20700 2.17 20241210 0.04 N 001570 500 319 억 5018048 N N 2330 N 00 N
3 20241210 150122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21050 -1300 5 -5.82 59846641500 2775503 194.24 22350 22700 20700 29050 15650 22350 21562.35 7.84 0 -562383 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13465 -20.24 6.24 12 4.34 -1040.00 3371.00 134100 20240306 -84.30 20700 20241210 1.69 134100 -84.30 20240306 20700 1.69 20241210 134100 -84.30 20240306 20700 1.69 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
4 20241210 140122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21000 -1350 5 -6.04 54961530050 2542744 177.95 22350 22700 20700 29050 15650 22350 21614.94 7.84 0 -507068 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13433 -20.19 6.23 12 3.98 -1040.00 3371.00 134100 20240306 -84.34 20700 20241210 1.45 134100 -84.34 20240306 20700 1.45 20241210 134100 -84.34 20240306 20700 1.45 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
5 20241210 130122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21000 -1350 5 -6.04 47239029850 2174282 152.16 22350 22700 20700 29050 15650 22350 21726.16 7.84 0 -381855 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13433 -20.19 6.23 12 3.40 -1040.00 3371.00 134100 20240306 -84.34 20700 20241210 1.45 134100 -84.34 20240306 20700 1.45 20241210 134100 -84.34 20240306 20700 1.45 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
6 20241210 120122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21500 -850 5 -3.80 37965479950 1732688 121.26 22350 22700 21150 29050 15650 22350 21911.23 7.84 0 -295883 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13753 -20.67 6.38 12 2.71 -1040.00 3371.00 134100 20240306 -83.97 21150 20241210 1.65 134100 -83.97 20240306 21150 1.65 20241210 134100 -83.97 20240306 21150 1.65 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
7 20241210 110122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21650 -700 5 -3.13 28560624900 1293789 90.54 22350 22700 21600 29050 15650 22350 22075.10 7.84 0 -267293 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 13849 -20.82 6.42 12 2.02 -1040.00 3371.00 134100 20240306 -83.86 21600 20241210 0.23 134100 -83.86 20240306 21600 0.23 20241210 134100 -83.86 20240306 21600 0.23 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
8 20241210 100122 57 100.00 KOSPI200 신저가 화학 N N N N Y 21950 -400 5 -1.79 20317273250 915761 64.09 22350 22700 21700 29050 15650 22350 22186.15 7.84 0 -186530 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 14041 -21.11 6.51 12 1.43 -1040.00 3371.00 134100 20240306 -83.63 21700 20241210 1.15 134100 -83.63 20240306 21700 1.15 20241210 134100 -83.63 20240306 21700 1.15 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
9 20241210 090123 57 100.00 KOSPI200 신저가 화학 N N N N Y 22200 -150 5 -0.67 1519995250 68334 4.78 22350 22400 22000 29050 15650 22350 22243.06 7.84 0 -1104 26050 24200 23200 21350 20350 23700 20850 320 6700 500 16090 50 1 63967196 14201 -21.35 6.59 12 0.11 -1040.00 3371.00 134100 20240306 -83.45 22000 20241210 0.91 134100 -83.45 20240306 22000 0.91 20241210 134100 -83.45 20240306 22000 0.91 20241210 0.04 N 001570 500 319 억 5018048 N N 104 N 00 N
10 20241209 160121 57 100.00 KOSPI200 신저가 화학 N N N N Y 22350 -2000 5 -8.21 32693867800 1409677 38.49 24700 25050 22200 31650 17050 24350 23193.34 8.13 0 66302 26416 25382 24466 23432 22516 24925 22975 320 7300 500 17530 50 1 63967196 14297 -21.49 6.63 12 2.20 -1040.00 3371.00 134100 20240306 -83.33 22200 20241209 0.68 134100 -83.33 20240306 22200 0.68 20241209 134100 -83.33 20240306 22200 0.68 20241209 0.05 N 001570 500 319 억 5198063 N N 103 N 00 N
11 20241209 150122 57 100.00 KOSPI200 신저가 화학 N N N N Y 22450 -1900 5 -7.80 30423405150 1308220 35.72 24700 25050 22200 31650 17050 24350 23255.13 8.13 0 63088 26416 25382 24466 23432 22516 24925 22975 320 7300 500 17530 50 1 63967196 14361 -21.59 6.66 12 2.05 -1040.00 3371.00 134100 20240306 -83.26 22200 20241209 1.13 134100 -83.26 20240306 22200 1.13 20241209 134100 -83.26 20240306 22200 1.13 20241209 0.05 N 001570 500 319 억 5198063 N N 153 N 00 N
12 20241209 140122 57 100.00 KOSPI200 신저가 화학 N N N N Y 22650 -1700 5 -6.98 25604007550 1093753 29.87 24700 25050 22450 31650 17050 24350 23408.86 8.13 0 21211 26416 25382 24466 23432 22516 24925 22975 320 7300 500 17530 50 1 63967196 14489 -21.78 6.72 12 1.71 -1040.00 3371.00 134100 20240306 -83.11 22450 20241209 0.89 134100 -83.11 20240306 22450 0.89 20241209 134100 -83.11 20240306 22450 0.89 20241209 0.05 N 001570 500 319 억 5198063 N N 153 N 00 N