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
005950/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
20241210,160212,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5960,430,2,7.78,535470130,91366,75.18,5520,5990,5520,7180,3880,5530,5860.65,1.17,0,50859,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1354,-4.65,0.80,12,0.40,-1282.00,7450.00,15760,20240226,-62.18,5520,20241210,7.97,15760,-62.18,20240226,5520,7.97,20241210,15760,-62.18,20240226,5520,7.97,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,150212,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5970,440,2,7.96,515194060,87964,72.38,5520,5990,5520,7180,3880,5530,5856.87,1.17,0,49068,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1357,-4.66,0.80,12,0.39,-1282.00,7450.00,15760,20240226,-62.12,5520,20241210,8.15,15760,-62.12,20240226,5520,8.15,20241210,15760,-62.12,20240226,5520,8.15,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,140211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5960,430,2,7.78,473411120,80948,66.61,5520,5990,5520,7180,3880,5530,5848.34,1.17,0,46877,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1354,-4.65,0.80,12,0.36,-1282.00,7450.00,15760,20240226,-62.18,5520,20241210,7.97,15760,-62.18,20240226,5520,7.97,20241210,15760,-62.18,20240226,5520,7.97,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,130211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5950,420,2,7.59,448754830,76808,63.20,5520,5990,5520,7180,3880,5530,5842.55,1.17,0,44572,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1352,-4.64,0.80,12,0.34,-1282.00,7450.00,15760,20240226,-62.25,5520,20241210,7.79,15760,-62.25,20240226,5520,7.79,20241210,15760,-62.25,20240226,5520,7.79,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,120211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5930,400,2,7.23,324036770,55789,45.91,5520,5970,5520,7180,3880,5530,5808.26,1.17,0,31592,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1347,-4.63,0.80,12,0.25,-1282.00,7450.00,15760,20240226,-62.37,5520,20241210,7.43,15760,-62.37,20240226,5520,7.43,20241210,15760,-62.37,20240226,5520,7.43,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,110211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5910,380,2,6.87,265519550,45928,37.79,5520,5930,5520,7180,3880,5530,5781.21,1.17,0,26314,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1343,-4.61,0.79,12,0.20,-1282.00,7450.00,15760,20240226,-62.50,5520,20241210,7.07,15760,-62.50,20240226,5520,7.07,20241210,15760,-62.50,20240226,5520,7.07,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,100211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5830,300,2,5.42,178481730,31121,25.61,5520,5880,5520,7180,3880,5530,5735.09,1.17,0,14922,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1325,-4.55,0.78,12,0.14,-1282.00,7450.00,15760,20240226,-63.01,5520,20241210,5.62,15760,-63.01,20240226,5520,5.62,20241210,15760,-63.01,20240226,5520,5.62,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241210,090213,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5610,80,2,1.45,31501390,5701,4.69,5520,5610,5520,7180,3880,5530,5525.59,1.17,0,2846,6143,5836,5683,5376,5223,5760,5300,1136,1650,5000,3980,10,1,22722739,1275,-4.38,0.75,12,0.03,-1282.00,7450.00,15760,20240226,-64.40,5520,20241210,1.63,15760,-64.40,20240226,5520,1.63,20241210,15760,-64.40,20240226,5520,1.63,20241210,2.58,N,005950,5000,1136 억,,265857,N,N,0,N,00,N
20241209,160210,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5530,-460,5,-7.68,674726440,119159,94.71,5990,5990,5530,7780,4200,5990,5663.20,1.17,0,-3428,6350,6170,5990,5810,5630,6080,5720,1136,1790,5000,4310,10,1,22722739,1257,-4.31,0.74,12,0.52,-1282.00,7450.00,16390,20231130,-66.26,5530,20241209,0.00,15760,-64.91,20240226,5530,0.00,20241209,15760,-64.91,20240226,5530,0.00,20241209,2.58,N,005950,5000,1136 억,,266341,N,N,0,N,00,N
20241209,150211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5630,-360,5,-6.01,595630050,104982,83.44,5990,5990,5600,7780,4200,5990,5673.59,1.17,0,-657,6350,6170,5990,5810,5630,6080,5720,1136,1790,5000,4310,10,1,22722739,1279,-4.39,0.76,12,0.46,-1282.00,7450.00,16390,20231130,-65.65,5600,20241209,0.54,15760,-64.28,20240226,5600,0.54,20241209,15760,-64.28,20240226,5600,0.54,20241209,2.58,N,005950,5000,1136 억,,266341,N,N,0,N,00,N
20241209,140211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5640,-350,5,-5.84,472468980,83093,66.05,5990,5990,5600,7780,4200,5990,5685.97,1.17,0,-2727,6350,6170,5990,5810,5630,6080,5720,1136,1790,5000,4310,10,1,22722739,1282,-4.40,0.76,12,0.37,-1282.00,7450.00,16390,20231130,-65.59,5600,20241209,0.71,15760,-64.21,20240226,5600,0.71,20241209,15760,-64.21,20240226,5600,0.71,20241209,2.58,N,005950,5000,1136 억,,266341,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 160212 57 100.00 KOSPI 신저가 화학 N N N N N 5960 430 2 7.78 535470130 91366 75.18 5520 5990 5520 7180 3880 5530 5860.65 1.17 0 50859 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1354 -4.65 0.80 12 0.40 -1282.00 7450.00 15760 20240226 -62.18 5520 20241210 7.97 15760 -62.18 20240226 5520 7.97 20241210 15760 -62.18 20240226 5520 7.97 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
3 20241210 150212 57 100.00 KOSPI 신저가 화학 N N N N N 5970 440 2 7.96 515194060 87964 72.38 5520 5990 5520 7180 3880 5530 5856.87 1.17 0 49068 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1357 -4.66 0.80 12 0.39 -1282.00 7450.00 15760 20240226 -62.12 5520 20241210 8.15 15760 -62.12 20240226 5520 8.15 20241210 15760 -62.12 20240226 5520 8.15 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
4 20241210 140211 57 100.00 KOSPI 신저가 화학 N N N N N 5960 430 2 7.78 473411120 80948 66.61 5520 5990 5520 7180 3880 5530 5848.34 1.17 0 46877 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1354 -4.65 0.80 12 0.36 -1282.00 7450.00 15760 20240226 -62.18 5520 20241210 7.97 15760 -62.18 20240226 5520 7.97 20241210 15760 -62.18 20240226 5520 7.97 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
5 20241210 130211 57 100.00 KOSPI 신저가 화학 N N N N N 5950 420 2 7.59 448754830 76808 63.20 5520 5990 5520 7180 3880 5530 5842.55 1.17 0 44572 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1352 -4.64 0.80 12 0.34 -1282.00 7450.00 15760 20240226 -62.25 5520 20241210 7.79 15760 -62.25 20240226 5520 7.79 20241210 15760 -62.25 20240226 5520 7.79 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
6 20241210 120211 57 100.00 KOSPI 신저가 화학 N N N N N 5930 400 2 7.23 324036770 55789 45.91 5520 5970 5520 7180 3880 5530 5808.26 1.17 0 31592 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1347 -4.63 0.80 12 0.25 -1282.00 7450.00 15760 20240226 -62.37 5520 20241210 7.43 15760 -62.37 20240226 5520 7.43 20241210 15760 -62.37 20240226 5520 7.43 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
7 20241210 110211 57 100.00 KOSPI 신저가 화학 N N N N N 5910 380 2 6.87 265519550 45928 37.79 5520 5930 5520 7180 3880 5530 5781.21 1.17 0 26314 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1343 -4.61 0.79 12 0.20 -1282.00 7450.00 15760 20240226 -62.50 5520 20241210 7.07 15760 -62.50 20240226 5520 7.07 20241210 15760 -62.50 20240226 5520 7.07 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
8 20241210 100211 57 100.00 KOSPI 신저가 화학 N N N N N 5830 300 2 5.42 178481730 31121 25.61 5520 5880 5520 7180 3880 5530 5735.09 1.17 0 14922 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1325 -4.55 0.78 12 0.14 -1282.00 7450.00 15760 20240226 -63.01 5520 20241210 5.62 15760 -63.01 20240226 5520 5.62 20241210 15760 -63.01 20240226 5520 5.62 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
9 20241210 090213 57 100.00 KOSPI 신저가 화학 N N N N N 5610 80 2 1.45 31501390 5701 4.69 5520 5610 5520 7180 3880 5530 5525.59 1.17 0 2846 6143 5836 5683 5376 5223 5760 5300 1136 1650 5000 3980 10 1 22722739 1275 -4.38 0.75 12 0.03 -1282.00 7450.00 15760 20240226 -64.40 5520 20241210 1.63 15760 -64.40 20240226 5520 1.63 20241210 15760 -64.40 20240226 5520 1.63 20241210 2.58 N 005950 5000 1136 억 265857 N N 0 N 00 N
10 20241209 160210 57 100.00 KOSPI 신저가 화학 N N N N N 5530 -460 5 -7.68 674726440 119159 94.71 5990 5990 5530 7780 4200 5990 5663.20 1.17 0 -3428 6350 6170 5990 5810 5630 6080 5720 1136 1790 5000 4310 10 1 22722739 1257 -4.31 0.74 12 0.52 -1282.00 7450.00 16390 20231130 -66.26 5530 20241209 0.00 15760 -64.91 20240226 5530 0.00 20241209 15760 -64.91 20240226 5530 0.00 20241209 2.58 N 005950 5000 1136 억 266341 N N 0 N 00 N
11 20241209 150211 57 100.00 KOSPI 신저가 화학 N N N N N 5630 -360 5 -6.01 595630050 104982 83.44 5990 5990 5600 7780 4200 5990 5673.59 1.17 0 -657 6350 6170 5990 5810 5630 6080 5720 1136 1790 5000 4310 10 1 22722739 1279 -4.39 0.76 12 0.46 -1282.00 7450.00 16390 20231130 -65.65 5600 20241209 0.54 15760 -64.28 20240226 5600 0.54 20241209 15760 -64.28 20240226 5600 0.54 20241209 2.58 N 005950 5000 1136 억 266341 N N 0 N 00 N
12 20241209 140211 57 100.00 KOSPI 신저가 화학 N N N N N 5640 -350 5 -5.84 472468980 83093 66.05 5990 5990 5600 7780 4200 5990 5685.97 1.17 0 -2727 6350 6170 5990 5810 5630 6080 5720 1136 1790 5000 4310 10 1 22722739 1282 -4.40 0.76 12 0.37 -1282.00 7450.00 16390 20231130 -65.59 5600 20241209 0.71 15760 -64.21 20240226 5600 0.71 20241209 15760 -64.21 20240226 5600 0.71 20241209 2.58 N 005950 5000 1136 억 266341 N N 0 N 00 N