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
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
20241210,160206,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,16160,1160,2,7.73,2013832500,127982,51.99,15000,16200,15000,19500,10500,15000,15735.25,6.98,0,39033,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6207,-21.46,2.10,12,0.33,-753.00,7680.00,41900,20231220,-61.43,15000,20241210,7.73,41900,-61.43,20240326,15000,7.73,20241210,41900,-61.43,20231220,15000,7.73,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,2577,N,00,N
20241210,150205,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,16050,1050,2,7.00,1833137940,116783,47.44,15000,16160,15000,19500,10500,15000,15697.08,6.98,0,35441,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6165,-21.31,2.09,12,0.30,-753.00,7680.00,41900,20231220,-61.69,15000,20241210,7.00,41900,-61.69,20240326,15000,7.00,20241210,41900,-61.69,20231220,15000,7.00,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,140205,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,16110,1110,2,7.40,1682255250,107372,43.62,15000,16160,15000,19500,10500,15000,15667.67,6.98,0,34064,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6188,-21.39,2.10,12,0.28,-753.00,7680.00,41900,20231220,-61.55,15000,20241210,7.40,41900,-61.55,20240326,15000,7.40,20241210,41900,-61.55,20231220,15000,7.40,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,130204,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,16060,1060,2,7.07,1494453880,95700,38.88,15000,16070,15000,19500,10500,15000,15616.16,6.98,0,29311,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6168,-21.33,2.09,12,0.25,-753.00,7680.00,41900,20231220,-61.67,15000,20241210,7.07,41900,-61.67,20240326,15000,7.07,20241210,41900,-61.67,20231220,15000,7.07,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,120205,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,16020,1020,2,6.80,1321618030,84851,34.47,15000,16020,15000,19500,10500,15000,15575.89,6.98,0,25178,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6153,-21.27,2.09,12,0.22,-753.00,7680.00,41900,20231220,-61.77,15000,20241210,6.80,41900,-61.77,20240326,15000,6.80,20241210,41900,-61.77,20231220,15000,6.80,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,110204,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15880,880,2,5.87,1156624740,74484,30.26,15000,15960,15000,19500,10500,15000,15528.64,6.98,0,21174,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,6099,-21.09,2.07,12,0.19,-753.00,7680.00,41900,20231220,-62.10,15000,20241210,5.87,41900,-62.10,20240326,15000,5.87,20241210,41900,-62.10,20231220,15000,5.87,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,100204,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15530,530,2,3.53,712743490,46271,18.80,15000,15530,15000,19500,10500,15000,15403.85,6.98,0,14608,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,5965,-20.62,2.02,12,0.12,-753.00,7680.00,41900,20231220,-62.94,15000,20241210,3.53,41900,-62.94,20240326,15000,3.53,20241210,41900,-62.94,20231220,15000,3.53,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241210,090206,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15280,280,2,1.87,92647860,6121,2.49,15000,15340,15000,19500,10500,15000,15136.51,6.98,0,4252,16493,15746,15373,14626,14253,15560,14440,384,4500,1000,10800,10,1,38408228,5869,-20.29,1.99,12,0.02,-753.00,7680.00,41900,20231220,-63.53,15000,20241210,1.87,41900,-63.53,20240326,15000,1.87,20241210,41900,-63.53,20231220,15000,1.87,20241210,1.36,N,005420,1000,384 억,,2680771,N,N,1015,N,00,N
20241209,160204,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15000,-1120,5,-6.95,3762135970,243942,127.27,16120,16120,15000,20950,11290,16120,15423.69,6.99,0,-3080,16966,16542,15976,15552,14986,16755,15765,384,4830,1000,11600,10,1,38408228,5761,-19.92,1.95,12,0.64,-753.00,7680.00,41900,20231220,-64.20,15000,20241209,0.00,41900,-64.20,20240326,15000,0.00,20241209,41900,-64.20,20231220,15000,0.00,20241209,1.38,N,005420,1000,384 억,,2684186,N,N,1015,N,00,N
20241209,150205,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15350,-770,5,-4.78,2720267930,174983,91.29,16120,16120,15290,20950,11290,16120,15545.82,6.99,0,-14053,16966,16542,15976,15552,14986,16755,15765,384,4830,1000,11600,10,1,38408228,5896,-20.39,2.00,12,0.46,-753.00,7680.00,41900,20231220,-63.37,15290,20241209,0.39,41900,-63.37,20240326,15290,0.39,20241209,41900,-63.37,20231220,15290,0.39,20241209,1.38,N,005420,1000,384 억,,2684186,N,N,3035,N,00,N
20241209,140205,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,15430,-690,5,-4.28,2222486020,142606,74.40,16120,16120,15290,20950,11290,16120,15584.71,6.99,0,-10282,16966,16542,15976,15552,14986,16755,15765,384,4830,1000,11600,10,1,38408228,5926,-20.49,2.01,12,0.37,-753.00,7680.00,41900,20231220,-63.17,15290,20241209,0.92,41900,-63.17,20240326,15290,0.92,20241209,41900,-63.17,20231220,15290,0.92,20241209,1.38,N,005420,1000,384 억,,2684186,N,N,3035,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 160206 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 16160 1160 2 7.73 2013832500 127982 51.99 15000 16200 15000 19500 10500 15000 15735.25 6.98 0 39033 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6207 -21.46 2.10 12 0.33 -753.00 7680.00 41900 20231220 -61.43 15000 20241210 7.73 41900 -61.43 20240326 15000 7.73 20241210 41900 -61.43 20231220 15000 7.73 20241210 1.36 N 005420 1000 384 억 2680771 N N 2577 N 00 N
3 20241210 150205 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 16050 1050 2 7.00 1833137940 116783 47.44 15000 16160 15000 19500 10500 15000 15697.08 6.98 0 35441 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6165 -21.31 2.09 12 0.30 -753.00 7680.00 41900 20231220 -61.69 15000 20241210 7.00 41900 -61.69 20240326 15000 7.00 20241210 41900 -61.69 20231220 15000 7.00 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
4 20241210 140205 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 16110 1110 2 7.40 1682255250 107372 43.62 15000 16160 15000 19500 10500 15000 15667.67 6.98 0 34064 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6188 -21.39 2.10 12 0.28 -753.00 7680.00 41900 20231220 -61.55 15000 20241210 7.40 41900 -61.55 20240326 15000 7.40 20241210 41900 -61.55 20231220 15000 7.40 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
5 20241210 130204 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 16060 1060 2 7.07 1494453880 95700 38.88 15000 16070 15000 19500 10500 15000 15616.16 6.98 0 29311 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6168 -21.33 2.09 12 0.25 -753.00 7680.00 41900 20231220 -61.67 15000 20241210 7.07 41900 -61.67 20240326 15000 7.07 20241210 41900 -61.67 20231220 15000 7.07 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
6 20241210 120205 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 16020 1020 2 6.80 1321618030 84851 34.47 15000 16020 15000 19500 10500 15000 15575.89 6.98 0 25178 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6153 -21.27 2.09 12 0.22 -753.00 7680.00 41900 20231220 -61.77 15000 20241210 6.80 41900 -61.77 20240326 15000 6.80 20241210 41900 -61.77 20231220 15000 6.80 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
7 20241210 110204 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15880 880 2 5.87 1156624740 74484 30.26 15000 15960 15000 19500 10500 15000 15528.64 6.98 0 21174 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 6099 -21.09 2.07 12 0.19 -753.00 7680.00 41900 20231220 -62.10 15000 20241210 5.87 41900 -62.10 20240326 15000 5.87 20241210 41900 -62.10 20231220 15000 5.87 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
8 20241210 100204 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15530 530 2 3.53 712743490 46271 18.80 15000 15530 15000 19500 10500 15000 15403.85 6.98 0 14608 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 5965 -20.62 2.02 12 0.12 -753.00 7680.00 41900 20231220 -62.94 15000 20241210 3.53 41900 -62.94 20240326 15000 3.53 20241210 41900 -62.94 20231220 15000 3.53 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
9 20241210 090206 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15280 280 2 1.87 92647860 6121 2.49 15000 15340 15000 19500 10500 15000 15136.51 6.98 0 4252 16493 15746 15373 14626 14253 15560 14440 384 4500 1000 10800 10 1 38408228 5869 -20.29 1.99 12 0.02 -753.00 7680.00 41900 20231220 -63.53 15000 20241210 1.87 41900 -63.53 20240326 15000 1.87 20241210 41900 -63.53 20231220 15000 1.87 20241210 1.36 N 005420 1000 384 억 2680771 N N 1015 N 00 N
10 20241209 160204 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15000 -1120 5 -6.95 3762135970 243942 127.27 16120 16120 15000 20950 11290 16120 15423.69 6.99 0 -3080 16966 16542 15976 15552 14986 16755 15765 384 4830 1000 11600 10 1 38408228 5761 -19.92 1.95 12 0.64 -753.00 7680.00 41900 20231220 -64.20 15000 20241209 0.00 41900 -64.20 20240326 15000 0.00 20241209 41900 -64.20 20231220 15000 0.00 20241209 1.38 N 005420 1000 384 억 2684186 N N 1015 N 00 N
11 20241209 150205 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15350 -770 5 -4.78 2720267930 174983 91.29 16120 16120 15290 20950 11290 16120 15545.82 6.99 0 -14053 16966 16542 15976 15552 14986 16755 15765 384 4830 1000 11600 10 1 38408228 5896 -20.39 2.00 12 0.46 -753.00 7680.00 41900 20231220 -63.37 15290 20241209 0.39 41900 -63.37 20240326 15290 0.39 20241209 41900 -63.37 20231220 15290 0.39 20241209 1.38 N 005420 1000 384 억 2684186 N N 3035 N 00 N
12 20241209 140205 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 15430 -690 5 -4.28 2222486020 142606 74.40 16120 16120 15290 20950 11290 16120 15584.71 6.99 0 -10282 16966 16542 15976 15552 14986 16755 15765 384 4830 1000 11600 10 1 38408228 5926 -20.49 2.01 12 0.37 -753.00 7680.00 41900 20231220 -63.17 15290 20241209 0.92 41900 -63.17 20240326 15290 0.92 20241209 41900 -63.17 20231220 15290 0.92 20241209 1.38 N 005420 1000 384 억 2684186 N N 3035 N 00 N