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
003780/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
20241118,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,50,2,0.71,1106953250,158547,91.07,6950,7110,6800,9100,4900,7000,6981.84,1.84,0,-16743,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,917,10.78,1.61,12,1.22,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,239090,N,N,3,N,00,N
20241118,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,50,2,0.71,1084188210,155316,89.21,6950,7110,6800,9100,4900,7000,6980.53,1.84,0,-16126,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,917,10.78,1.61,12,1.19,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,40,2,0.57,1046009650,149891,86.10,6950,7110,6800,9100,4900,7000,6978.47,1.84,0,-13849,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,915,10.76,1.61,12,1.15,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,80,2,1.14,1011969120,145055,83.32,6950,7110,6800,9100,4900,7000,6976.45,1.84,0,-14412,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,920,10.83,1.61,12,1.12,654.00,4385.00,7560,20231124,-6.35,5620,20240805,25.98,7250,-2.34,20240409,5620,25.98,20240805,7560,-6.35,20231124,5620,25.98,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,80,2,1.14,948890930,136116,78.18,6950,7110,6800,9100,4900,7000,6971.19,1.84,0,-11920,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,920,10.83,1.61,12,1.05,654.00,4385.00,7560,20231124,-6.35,5620,20240805,25.98,7250,-2.34,20240409,5620,25.98,20240805,7560,-6.35,20231124,5620,25.98,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,50,2,0.71,702149890,101257,58.16,6950,7090,6800,9100,4900,7000,6934.33,1.84,0,-7233,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,917,10.78,1.61,12,0.78,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-40,5,-0.57,536935520,77744,44.66,6950,7000,6800,9100,4900,7000,6906.45,1.84,0,-886,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,905,10.64,1.59,12,0.60,654.00,4385.00,7560,20231124,-7.94,5620,20240805,23.84,7250,-4.00,20240409,5620,23.84,20240805,7560,-7.94,20231124,5620,23.84,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241118,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-50,5,-0.71,13761050,1980,1.14,6950,6950,6950,9100,4900,7000,6950.00,1.84,0,-190,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,904,10.63,1.58,12,0.02,654.00,4385.00,7560,20231124,-8.07,5620,20240805,23.67,7250,-4.14,20240409,5620,23.67,20240805,7560,-8.07,20231124,5620,23.67,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N
20241115,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,240,2,3.55,1194162580,172189,240.88,6760,7090,6680,8780,4740,6760,6935.17,1.79,0,7253,6986,6872,6786,6672,6586,6930,6730,65,2020,500,5000,10,1,13000000,910,10.70,1.60,12,1.32,654.00,4385.00,7560,20231124,-7.41,5620,20240805,24.56,7250,-3.45,20240409,5620,24.56,20240805,7560,-7.41,20231124,5620,24.56,20240805,3.53,N,003780,500,65 억,,233071,N,N,0,N,00,N
20241115,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,280,2,4.14,1090274050,157290,220.04,6760,7090,6680,8780,4740,6760,6931.63,1.79,0,6053,6986,6872,6786,6672,6586,6930,6730,65,2020,500,5000,10,1,13000000,915,10.76,1.61,12,1.21,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.53,N,003780,500,65 억,,233071,N,N,0,N,00,N
20241115,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,260,2,3.85,1036379860,149602,209.28,6760,7090,6680,8780,4740,6760,6927.59,1.79,0,5371,6986,6872,6786,6672,6586,6930,6730,65,2020,500,5000,10,1,13000000,913,10.73,1.60,12,1.15,654.00,4385.00,7560,20231124,-7.14,5620,20240805,24.91,7250,-3.17,20240409,5620,24.91,20240805,7560,-7.14,20231124,5620,24.91,20240805,3.53,N,003780,500,65 억,,233071,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 160147 57 100.00 KOSPI 화학 N N N N N 7050 50 2 0.71 1106953250 158547 91.07 6950 7110 6800 9100 4900 7000 6981.84 1.84 0 -16743 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 917 10.78 1.61 12 1.22 654.00 4385.00 7560 20231124 -6.75 5620 20240805 25.44 7250 -2.76 20240409 5620 25.44 20240805 7560 -6.75 20231124 5620 25.44 20240805 3.46 N 003780 500 65 억 239090 N N 3 N 00 N
3 20241118 150147 57 100.00 KOSPI 화학 N N N N N 7050 50 2 0.71 1084188210 155316 89.21 6950 7110 6800 9100 4900 7000 6980.53 1.84 0 -16126 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 917 10.78 1.61 12 1.19 654.00 4385.00 7560 20231124 -6.75 5620 20240805 25.44 7250 -2.76 20240409 5620 25.44 20240805 7560 -6.75 20231124 5620 25.44 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
4 20241118 140147 57 100.00 KOSPI 화학 N N N N N 7040 40 2 0.57 1046009650 149891 86.10 6950 7110 6800 9100 4900 7000 6978.47 1.84 0 -13849 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 915 10.76 1.61 12 1.15 654.00 4385.00 7560 20231124 -6.88 5620 20240805 25.27 7250 -2.90 20240409 5620 25.27 20240805 7560 -6.88 20231124 5620 25.27 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
5 20241118 130147 57 100.00 KOSPI 화학 N N N N N 7080 80 2 1.14 1011969120 145055 83.32 6950 7110 6800 9100 4900 7000 6976.45 1.84 0 -14412 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 920 10.83 1.61 12 1.12 654.00 4385.00 7560 20231124 -6.35 5620 20240805 25.98 7250 -2.34 20240409 5620 25.98 20240805 7560 -6.35 20231124 5620 25.98 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
6 20241118 120148 57 100.00 KOSPI 화학 N N N N N 7080 80 2 1.14 948890930 136116 78.18 6950 7110 6800 9100 4900 7000 6971.19 1.84 0 -11920 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 920 10.83 1.61 12 1.05 654.00 4385.00 7560 20231124 -6.35 5620 20240805 25.98 7250 -2.34 20240409 5620 25.98 20240805 7560 -6.35 20231124 5620 25.98 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
7 20241118 110147 57 100.00 KOSPI 화학 N N N N N 7050 50 2 0.71 702149890 101257 58.16 6950 7090 6800 9100 4900 7000 6934.33 1.84 0 -7233 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 917 10.78 1.61 12 0.78 654.00 4385.00 7560 20231124 -6.75 5620 20240805 25.44 7250 -2.76 20240409 5620 25.44 20240805 7560 -6.75 20231124 5620 25.44 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
8 20241118 100147 57 100.00 KOSPI 화학 N N N N N 6960 -40 5 -0.57 536935520 77744 44.66 6950 7000 6800 9100 4900 7000 6906.45 1.84 0 -886 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 905 10.64 1.59 12 0.60 654.00 4385.00 7560 20231124 -7.94 5620 20240805 23.84 7250 -4.00 20240409 5620 23.84 20240805 7560 -7.94 20231124 5620 23.84 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
9 20241118 090146 57 100.00 KOSPI 화학 N N N N N 6950 -50 5 -0.71 13761050 1980 1.14 6950 6950 6950 9100 4900 7000 6950.00 1.84 0 -190 7333 7166 6923 6756 6513 7250 6840 65 2100 500 5180 10 1 13000000 904 10.63 1.58 12 0.02 654.00 4385.00 7560 20231124 -8.07 5620 20240805 23.67 7250 -4.14 20240409 5620 23.67 20240805 7560 -8.07 20231124 5620 23.67 20240805 3.46 N 003780 500 65 억 239090 N N 0 N 00 N
10 20241115 160148 57 100.00 KOSPI 화학 N N N N N 7000 240 2 3.55 1194162580 172189 240.88 6760 7090 6680 8780 4740 6760 6935.17 1.79 0 7253 6986 6872 6786 6672 6586 6930 6730 65 2020 500 5000 10 1 13000000 910 10.70 1.60 12 1.32 654.00 4385.00 7560 20231124 -7.41 5620 20240805 24.56 7250 -3.45 20240409 5620 24.56 20240805 7560 -7.41 20231124 5620 24.56 20240805 3.53 N 003780 500 65 억 233071 N N 0 N 00 N
11 20241115 150152 57 100.00 KOSPI 화학 N N N N N 7040 280 2 4.14 1090274050 157290 220.04 6760 7090 6680 8780 4740 6760 6931.63 1.79 0 6053 6986 6872 6786 6672 6586 6930 6730 65 2020 500 5000 10 1 13000000 915 10.76 1.61 12 1.21 654.00 4385.00 7560 20231124 -6.88 5620 20240805 25.27 7250 -2.90 20240409 5620 25.27 20240805 7560 -6.88 20231124 5620 25.27 20240805 3.53 N 003780 500 65 억 233071 N N 0 N 00 N
12 20241115 140150 57 100.00 KOSPI 화학 N N N N N 7020 260 2 3.85 1036379860 149602 209.28 6760 7090 6680 8780 4740 6760 6927.59 1.79 0 5371 6986 6872 6786 6672 6586 6930 6730 65 2020 500 5000 10 1 13000000 913 10.73 1.60 12 1.15 654.00 4385.00 7560 20231124 -7.14 5620 20240805 24.91 7250 -3.17 20240409 5620 24.91 20240805 7560 -7.14 20231124 5620 24.91 20240805 3.53 N 003780 500 65 억 233071 N N 0 N 00 N