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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003240/price/prices-20241101.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
20241118,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,673000,4000,2,0.60,570365000,855,35.58,674000,675000,654000,869000,469000,669000,667093.57,5.70,0,-85,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7493,-40.50,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-32.29,510000,20240805,31.96,994000,-32.29,20240130,510000,31.96,20240805,994000,-32.29,20240130,510000,31.96,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,150140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,672000,3000,2,0.45,550874000,826,34.37,674000,675000,654000,869000,469000,669000,666917.68,5.70,0,-86,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7482,-40.44,0.18,12,0.07,-16618.00,3800650.00,994000,20240130,-32.39,510000,20240805,31.76,994000,-32.39,20240130,510000,31.76,20240805,994000,-32.39,20240130,510000,31.76,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,667000,-2000,5,-0.30,373574000,562,23.39,674000,674000,654000,869000,469000,669000,664722.42,5.70,0,-101,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7426,-40.14,0.18,12,0.05,-16618.00,3800650.00,994000,20240130,-32.90,510000,20240805,30.78,994000,-32.90,20240130,510000,30.78,20240805,994000,-32.90,20240130,510000,30.78,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,130141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,-3000,5,-0.45,367573000,553,23.01,674000,674000,654000,869000,469000,669000,664688.97,5.70,0,-102,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7415,-40.08,0.18,12,0.05,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,120142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,668000,-1000,5,-0.15,324148000,488,20.31,674000,674000,654000,869000,469000,669000,664237.70,5.70,0,-71,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7438,-40.20,0.18,12,0.04,-16618.00,3800650.00,994000,20240130,-32.80,510000,20240805,30.98,994000,-32.80,20240130,510000,30.98,20240805,994000,-32.80,20240130,510000,30.98,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,110140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,669000,0,3,0.00,277399000,418,17.39,674000,674000,654000,869000,469000,669000,663633.97,5.70,0,-61,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7449,-40.26,0.18,12,0.04,-16618.00,3800650.00,994000,20240130,-32.70,510000,20240805,31.18,994000,-32.70,20240130,510000,31.18,20240805,994000,-32.70,20240130,510000,31.18,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,100141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,665000,-4000,5,-0.60,226700000,342,14.23,674000,674000,654000,869000,469000,669000,662865.50,5.70,0,-59,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7404,-40.02,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-33.10,510000,20240805,30.39,994000,-33.10,20240130,510000,30.39,20240805,994000,-33.10,20240130,510000,30.39,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241118,090140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,673000,4000,2,0.60,13444000,20,0.83,674000,674000,669000,869000,469000,669000,672200.00,5.70,0,-10,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7493,-40.50,0.18,12,0.00,-16618.00,3800650.00,994000,20240130,-32.29,510000,20240805,31.96,994000,-32.29,20240130,510000,31.96,20240805,994000,-32.29,20240130,510000,31.96,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N
20241115,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,669000,24000,2,3.72,1601771000,2403,143.89,645000,700000,635000,838000,452000,645000,666569.35,5.67,0,381,659000,652000,638000,631000,617000,655500,634500,56,193000,5000,464400,1000,1,1113400,7449,-40.26,0.18,12,0.22,-16618.00,3800650.00,994000,20240130,-32.70,510000,20240805,31.18,994000,-32.70,20240130,510000,31.18,20240805,994000,-32.70,20240130,510000,31.18,20240805,0.16,N,003240,5000,55 억,,63130,N,N,2,N,00,N
20241115,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,21000,2,3.26,1532576000,2299,137.66,645000,700000,635000,838000,452000,645000,666627.23,5.67,0,404,659000,652000,638000,631000,617000,655500,634500,56,193000,5000,464400,1000,1,1113400,7415,-40.08,0.18,12,0.21,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.16,N,003240,5000,55 억,,63130,N,N,0,N,00,N
20241115,140143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,664000,19000,2,2.95,1392132000,2088,125.03,645000,700000,635000,838000,452000,645000,666729.89,5.67,0,409,659000,652000,638000,631000,617000,655500,634500,56,193000,5000,464400,1000,1,1113400,7393,-39.96,0.17,12,0.19,-16618.00,3800650.00,994000,20240130,-33.20,510000,20240805,30.20,994000,-33.20,20240130,510000,30.20,20240805,994000,-33.20,20240130,510000,30.20,20240805,0.16,N,003240,5000,55 억,,63130,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 20241118 160140 55 60.00 KOSPI 화학 N N N Y 60 N 673000 4000 2 0.60 570365000 855 35.58 674000 675000 654000 869000 469000 669000 667093.57 5.70 0 -85 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7493 -40.50 0.18 12 0.08 -16618.00 3800650.00 994000 20240130 -32.29 510000 20240805 31.96 994000 -32.29 20240130 510000 31.96 20240805 994000 -32.29 20240130 510000 31.96 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
3 20241118 150140 55 60.00 KOSPI 화학 N N N Y 60 N 672000 3000 2 0.45 550874000 826 34.37 674000 675000 654000 869000 469000 669000 666917.68 5.70 0 -86 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7482 -40.44 0.18 12 0.07 -16618.00 3800650.00 994000 20240130 -32.39 510000 20240805 31.76 994000 -32.39 20240130 510000 31.76 20240805 994000 -32.39 20240130 510000 31.76 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
4 20241118 140141 55 60.00 KOSPI 화학 N N N Y 60 N 667000 -2000 5 -0.30 373574000 562 23.39 674000 674000 654000 869000 469000 669000 664722.42 5.70 0 -101 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7426 -40.14 0.18 12 0.05 -16618.00 3800650.00 994000 20240130 -32.90 510000 20240805 30.78 994000 -32.90 20240130 510000 30.78 20240805 994000 -32.90 20240130 510000 30.78 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
5 20241118 130141 55 60.00 KOSPI 화학 N N N Y 60 N 666000 -3000 5 -0.45 367573000 553 23.01 674000 674000 654000 869000 469000 669000 664688.97 5.70 0 -102 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7415 -40.08 0.18 12 0.05 -16618.00 3800650.00 994000 20240130 -33.00 510000 20240805 30.59 994000 -33.00 20240130 510000 30.59 20240805 994000 -33.00 20240130 510000 30.59 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
6 20241118 120142 55 60.00 KOSPI 화학 N N N Y 60 N 668000 -1000 5 -0.15 324148000 488 20.31 674000 674000 654000 869000 469000 669000 664237.70 5.70 0 -71 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7438 -40.20 0.18 12 0.04 -16618.00 3800650.00 994000 20240130 -32.80 510000 20240805 30.98 994000 -32.80 20240130 510000 30.98 20240805 994000 -32.80 20240130 510000 30.98 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
7 20241118 110140 55 60.00 KOSPI 화학 N N N Y 60 N 669000 0 3 0.00 277399000 418 17.39 674000 674000 654000 869000 469000 669000 663633.97 5.70 0 -61 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7449 -40.26 0.18 12 0.04 -16618.00 3800650.00 994000 20240130 -32.70 510000 20240805 31.18 994000 -32.70 20240130 510000 31.18 20240805 994000 -32.70 20240130 510000 31.18 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
8 20241118 100141 55 60.00 KOSPI 화학 N N N Y 60 N 665000 -4000 5 -0.60 226700000 342 14.23 674000 674000 654000 869000 469000 669000 662865.50 5.70 0 -59 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7404 -40.02 0.17 12 0.03 -16618.00 3800650.00 994000 20240130 -33.10 510000 20240805 30.39 994000 -33.10 20240130 510000 30.39 20240805 994000 -33.10 20240130 510000 30.39 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
9 20241118 090140 55 60.00 KOSPI 화학 N N N Y 60 N 673000 4000 2 0.60 13444000 20 0.83 674000 674000 669000 869000 469000 669000 672200.00 5.70 0 -10 733000 701000 668000 636000 603000 717000 652000 56 200000 5000 481680 1000 1 1113400 7493 -40.50 0.18 12 0.00 -16618.00 3800650.00 994000 20240130 -32.29 510000 20240805 31.96 994000 -32.29 20240130 510000 31.96 20240805 994000 -32.29 20240130 510000 31.96 20240805 0.16 N 003240 5000 55 억 63460 N N 2 N 00 N
10 20241115 160142 55 60.00 KOSPI 화학 N N N Y 60 N 669000 24000 2 3.72 1601771000 2403 143.89 645000 700000 635000 838000 452000 645000 666569.35 5.67 0 381 659000 652000 638000 631000 617000 655500 634500 56 193000 5000 464400 1000 1 1113400 7449 -40.26 0.18 12 0.22 -16618.00 3800650.00 994000 20240130 -32.70 510000 20240805 31.18 994000 -32.70 20240130 510000 31.18 20240805 994000 -32.70 20240130 510000 31.18 20240805 0.16 N 003240 5000 55 억 63130 N N 2 N 00 N
11 20241115 150145 55 60.00 KOSPI 화학 N N N Y 60 N 666000 21000 2 3.26 1532576000 2299 137.66 645000 700000 635000 838000 452000 645000 666627.23 5.67 0 404 659000 652000 638000 631000 617000 655500 634500 56 193000 5000 464400 1000 1 1113400 7415 -40.08 0.18 12 0.21 -16618.00 3800650.00 994000 20240130 -33.00 510000 20240805 30.59 994000 -33.00 20240130 510000 30.59 20240805 994000 -33.00 20240130 510000 30.59 20240805 0.16 N 003240 5000 55 억 63130 N N 0 N 00 N
12 20241115 140143 55 60.00 KOSPI 화학 N N N Y 60 N 664000 19000 2 2.95 1392132000 2088 125.03 645000 700000 635000 838000 452000 645000 666729.89 5.67 0 409 659000 652000 638000 631000 617000 655500 634500 56 193000 5000 464400 1000 1 1113400 7393 -39.96 0.17 12 0.19 -16618.00 3800650.00 994000 20240130 -33.20 510000 20240805 30.20 994000 -33.20 20240130 510000 30.20 20240805 994000 -33.20 20240130 510000 30.20 20240805 0.16 N 003240 5000 55 억 63130 N N 0 N 00 N