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
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
20241210,160208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,30,2,0.67,47714335,10567,12.38,4590,4590,4495,5830,3145,4490,4515.41,1.84,0,-1567,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2420,6.20,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.76,3835,20240117,17.86,4900,-7.76,20240701,3835,17.86,20240117,4900,-7.76,20240701,3835,17.86,20240117,0.03,N,005720,500,267 억,,985123,N,N,2,N,00,N
20241210,150208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,25,2,0.56,44358730,9824,11.51,4590,4590,4495,5830,3145,4490,4515.34,1.84,0,-1390,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2418,6.19,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.86,3835,20240117,17.73,4900,-7.86,20240701,3835,17.73,20240117,4900,-7.86,20240701,3835,17.73,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,30,2,0.67,43947810,9733,11.40,4590,4590,4495,5830,3145,4490,4515.34,1.84,0,-1380,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2420,6.20,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.76,3835,20240117,17.86,4900,-7.76,20240701,3835,17.86,20240117,4900,-7.76,20240701,3835,17.86,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,25,2,0.56,33491470,7417,8.69,4590,4590,4495,5830,3145,4490,4515.50,1.84,0,699,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2418,6.19,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.86,3835,20240117,17.73,4900,-7.86,20240701,3835,17.73,20240117,4900,-7.86,20240701,3835,17.73,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,120207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,25,2,0.56,30712875,6801,7.97,4590,4590,4495,5830,3145,4490,4515.94,1.84,0,1163,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2418,6.19,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.86,3835,20240117,17.73,4900,-7.86,20240701,3835,17.73,20240117,4900,-7.86,20240701,3835,17.73,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,110207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,30,2,0.67,20405240,4517,5.29,4590,4590,4495,5830,3145,4490,4517.43,1.84,0,1227,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2420,6.20,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.76,3835,20240117,17.86,4900,-7.76,20240701,3835,17.86,20240117,4900,-7.76,20240701,3835,17.86,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,100207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4505,15,2,0.33,7844150,1738,2.04,4590,4590,4495,5830,3145,4490,4513.32,1.84,0,278,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2412,6.18,0.22,12,0.00,729.00,20773.00,4900,20240701,-8.06,3835,20240117,17.47,4900,-8.06,20240701,3835,17.47,20240117,4900,-8.06,20240701,3835,17.47,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241210,090209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4585,95,2,2.12,559460,122,0.14,4590,4590,4585,5830,3145,4490,4585.74,1.84,0,-13,4603,4546,4473,4416,4343,4575,4445,268,1340,500,3230,5,1,53543977,2455,6.29,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.43,3835,20240117,19.56,4900,-6.43,20240701,3835,19.56,20240117,4900,-6.43,20240701,3835,19.56,20240117,0.03,N,005720,500,267 억,,985123,N,N,0,N,00,N
20241209,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4490,-70,5,-1.54,383522540,85351,346.81,4480,4530,4400,5920,3195,4560,4493.47,1.84,0,722,4643,4601,4568,4526,4493,4622,4547,268,1360,500,3280,5,1,53543977,2404,6.16,0.22,12,0.16,729.00,20773.00,4900,20240701,-8.37,3835,20240117,17.08,4900,-8.37,20240701,3835,17.08,20240117,4900,-8.37,20240701,3835,17.08,20240117,0.03,N,005720,500,267 억,,983198,N,N,0,N,00,N
20241209,150208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4465,-95,5,-2.08,380210290,84613,343.82,4480,4530,4400,5920,3195,4560,4493.52,1.84,0,206,4643,4601,4568,4526,4493,4622,4547,268,1360,500,3280,5,1,53543977,2391,6.12,0.21,12,0.16,729.00,20773.00,4900,20240701,-8.88,3835,20240117,16.43,4900,-8.88,20240701,3835,16.43,20240117,4900,-8.88,20240701,3835,16.43,20240117,0.03,N,005720,500,267 억,,983198,N,N,0,N,00,N
20241209,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4495,-65,5,-1.43,266093485,59187,240.50,4480,4530,4400,5920,3195,4560,4495.81,1.84,0,-387,4643,4601,4568,4526,4493,4622,4547,268,1360,500,3280,5,1,53543977,2407,6.17,0.22,12,0.11,729.00,20773.00,4900,20240701,-8.27,3835,20240117,17.21,4900,-8.27,20240701,3835,17.21,20240117,4900,-8.27,20240701,3835,17.21,20240117,0.03,N,005720,500,267 억,,983198,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 160208 55 60.00 KOSPI 화학 N N N Y 60 N 4520 30 2 0.67 47714335 10567 12.38 4590 4590 4495 5830 3145 4490 4515.41 1.84 0 -1567 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2420 6.20 0.22 12 0.02 729.00 20773.00 4900 20240701 -7.76 3835 20240117 17.86 4900 -7.76 20240701 3835 17.86 20240117 4900 -7.76 20240701 3835 17.86 20240117 0.03 N 005720 500 267 억 985123 N N 2 N 00 N
3 20241210 150208 55 60.00 KOSPI 화학 N N N Y 60 N 4515 25 2 0.56 44358730 9824 11.51 4590 4590 4495 5830 3145 4490 4515.34 1.84 0 -1390 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2418 6.19 0.22 12 0.02 729.00 20773.00 4900 20240701 -7.86 3835 20240117 17.73 4900 -7.86 20240701 3835 17.73 20240117 4900 -7.86 20240701 3835 17.73 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
4 20241210 140208 55 60.00 KOSPI 화학 N N N Y 60 N 4520 30 2 0.67 43947810 9733 11.40 4590 4590 4495 5830 3145 4490 4515.34 1.84 0 -1380 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2420 6.20 0.22 12 0.02 729.00 20773.00 4900 20240701 -7.76 3835 20240117 17.86 4900 -7.76 20240701 3835 17.86 20240117 4900 -7.76 20240701 3835 17.86 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
5 20241210 130207 55 60.00 KOSPI 화학 N N N Y 60 N 4515 25 2 0.56 33491470 7417 8.69 4590 4590 4495 5830 3145 4490 4515.50 1.84 0 699 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2418 6.19 0.22 12 0.01 729.00 20773.00 4900 20240701 -7.86 3835 20240117 17.73 4900 -7.86 20240701 3835 17.73 20240117 4900 -7.86 20240701 3835 17.73 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
6 20241210 120207 55 60.00 KOSPI 화학 N N N Y 60 N 4515 25 2 0.56 30712875 6801 7.97 4590 4590 4495 5830 3145 4490 4515.94 1.84 0 1163 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2418 6.19 0.22 12 0.01 729.00 20773.00 4900 20240701 -7.86 3835 20240117 17.73 4900 -7.86 20240701 3835 17.73 20240117 4900 -7.86 20240701 3835 17.73 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
7 20241210 110207 55 60.00 KOSPI 화학 N N N Y 60 N 4520 30 2 0.67 20405240 4517 5.29 4590 4590 4495 5830 3145 4490 4517.43 1.84 0 1227 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2420 6.20 0.22 12 0.01 729.00 20773.00 4900 20240701 -7.76 3835 20240117 17.86 4900 -7.76 20240701 3835 17.86 20240117 4900 -7.76 20240701 3835 17.86 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
8 20241210 100207 55 60.00 KOSPI 화학 N N N Y 60 N 4505 15 2 0.33 7844150 1738 2.04 4590 4590 4495 5830 3145 4490 4513.32 1.84 0 278 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2412 6.18 0.22 12 0.00 729.00 20773.00 4900 20240701 -8.06 3835 20240117 17.47 4900 -8.06 20240701 3835 17.47 20240117 4900 -8.06 20240701 3835 17.47 20240117 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
9 20241210 090209 55 60.00 KOSPI 화학 N N N Y 60 N 4585 95 2 2.12 559460 122 0.14 4590 4590 4585 5830 3145 4490 4585.74 1.84 0 -13 4603 4546 4473 4416 4343 4575 4445 268 1340 500 3230 5 1 53543977 2455 6.29 0.22 12 0.00 729.00 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 0.03 N 005720 500 267 억 985123 N N 0 N 00 N
10 20241209 160206 55 60.00 KOSPI 화학 N N N Y 60 N 4490 -70 5 -1.54 383522540 85351 346.81 4480 4530 4400 5920 3195 4560 4493.47 1.84 0 722 4643 4601 4568 4526 4493 4622 4547 268 1360 500 3280 5 1 53543977 2404 6.16 0.22 12 0.16 729.00 20773.00 4900 20240701 -8.37 3835 20240117 17.08 4900 -8.37 20240701 3835 17.08 20240117 4900 -8.37 20240701 3835 17.08 20240117 0.03 N 005720 500 267 억 983198 N N 0 N 00 N
11 20241209 150208 55 60.00 KOSPI 화학 N N N Y 60 N 4465 -95 5 -2.08 380210290 84613 343.82 4480 4530 4400 5920 3195 4560 4493.52 1.84 0 206 4643 4601 4568 4526 4493 4622 4547 268 1360 500 3280 5 1 53543977 2391 6.12 0.21 12 0.16 729.00 20773.00 4900 20240701 -8.88 3835 20240117 16.43 4900 -8.88 20240701 3835 16.43 20240117 4900 -8.88 20240701 3835 16.43 20240117 0.03 N 005720 500 267 억 983198 N N 0 N 00 N
12 20241209 140208 55 60.00 KOSPI 화학 N N N Y 60 N 4495 -65 5 -1.43 266093485 59187 240.50 4480 4530 4400 5920 3195 4560 4495.81 1.84 0 -387 4643 4601 4568 4526 4493 4622 4547 268 1360 500 3280 5 1 53543977 2407 6.17 0.22 12 0.11 729.00 20773.00 4900 20240701 -8.27 3835 20240117 17.21 4900 -8.27 20240701 3835 17.21 20240117 4900 -8.27 20240701 3835 17.21 20240117 0.03 N 005720 500 267 억 983198 N N 0 N 00 N