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
005950/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
20241118,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,110,2,1.68,495459630,74606,55.59,6500,6770,6490,8520,4600,6560,6640.93,1.21,0,9912,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1516,-5.20,0.90,12,0.33,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,14,N,00,N
20241118,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,110,2,1.68,465581180,70113,52.24,6500,6770,6490,8520,4600,6560,6640.44,1.21,0,9210,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1516,-5.20,0.90,12,0.31,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,80,2,1.22,423531070,63769,47.51,6500,6770,6490,8520,4600,6560,6641.65,1.21,0,8373,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1509,-5.18,0.89,12,0.28,-1282.00,7450.00,16390,20231130,-59.49,6400,20241115,3.75,15760,-57.87,20240226,6400,3.75,20241115,16390,-59.49,20231130,6400,3.75,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6650,90,2,1.37,342951070,51596,38.44,6500,6770,6490,8520,4600,6560,6646.85,1.21,0,5997,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1511,-5.19,0.89,12,0.23,-1282.00,7450.00,16390,20231130,-59.43,6400,20241115,3.91,15760,-57.80,20240226,6400,3.91,20241115,16390,-59.43,20231130,6400,3.91,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,130,2,1.98,316400730,47601,35.47,6500,6770,6490,8520,4600,6560,6646.93,1.21,0,7156,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1520,-5.22,0.90,12,0.21,-1282.00,7450.00,16390,20231130,-59.18,6400,20241115,4.53,15760,-57.55,20240226,6400,4.53,20241115,16390,-59.18,20231130,6400,4.53,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,160,2,2.44,271259420,40832,30.42,6500,6770,6490,8520,4600,6560,6643.30,1.21,0,9158,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1527,-5.24,0.90,12,0.18,-1282.00,7450.00,16390,20231130,-59.00,6400,20241115,5.00,15760,-57.36,20240226,6400,5.00,20241115,16390,-59.00,20231130,6400,5.00,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,140,2,2.13,159298590,24152,18.00,6500,6720,6490,8520,4600,6560,6595.67,1.21,0,6563,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1522,-5.23,0.90,12,0.11,-1282.00,7450.00,16390,20231130,-59.12,6400,20241115,4.69,15760,-57.49,20240226,6400,4.69,20241115,16390,-59.12,20231130,6400,4.69,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241118,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6610,50,2,0.76,46411390,7132,5.31,6500,6610,6500,8520,4600,6560,6507.49,1.21,0,584,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1502,-5.16,0.89,12,0.03,-1282.00,7450.00,16390,20231130,-59.67,6400,20241115,3.28,15760,-58.06,20240226,6400,3.28,20241115,16390,-59.67,20231130,6400,3.28,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N
20241115,160211,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6560,-180,5,-2.67,863084360,132800,89.28,6550,6730,6400,8760,4720,6740,6499.01,1.20,0,4598,7286,7012,6876,6602,6466,6945,6535,1136,2020,5000,4850,10,1,22722739,1491,-5.12,0.88,12,0.58,-1282.00,7450.00,16390,20231130,-59.98,6400,20241115,2.50,15760,-58.38,20240226,6400,2.50,20241115,16390,-59.98,20231130,6400,2.50,20241115,2.72,N,005950,5000,1136 억,,271955,N,N,0,N,00,N
20241115,150216,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6610,-130,5,-1.93,820254820,126280,84.90,6550,6730,6400,8760,4720,6740,6495.52,1.20,0,5460,7286,7012,6876,6602,6466,6945,6535,1136,2020,5000,4850,10,1,22722739,1502,-5.16,0.89,12,0.56,-1282.00,7450.00,16390,20231130,-59.67,6400,20241115,3.28,15760,-58.06,20240226,6400,3.28,20241115,16390,-59.67,20231130,6400,3.28,20241115,2.72,N,005950,5000,1136 억,,271955,N,N,0,N,00,N
20241115,140214,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6580,-160,5,-2.37,742786200,114560,77.02,6550,6730,6400,8760,4720,6740,6483.82,1.20,0,5135,7286,7012,6876,6602,6466,6945,6535,1136,2020,5000,4850,10,1,22722739,1495,-5.13,0.88,12,0.50,-1282.00,7450.00,16390,20231130,-59.85,6400,20241115,2.81,15760,-58.25,20240226,6400,2.81,20241115,16390,-59.85,20231130,6400,2.81,20241115,2.72,N,005950,5000,1136 억,,271955,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 160208 57 100.00 KOSPI 화학 N N N N N 6670 110 2 1.68 495459630 74606 55.59 6500 6770 6490 8520 4600 6560 6640.93 1.21 0 9912 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1516 -5.20 0.90 12 0.33 -1282.00 7450.00 16390 20231130 -59.30 6400 20241115 4.22 15760 -57.68 20240226 6400 4.22 20241115 16390 -59.30 20231130 6400 4.22 20241115 2.70 N 005950 5000 1136 억 274669 N N 14 N 00 N
3 20241118 150208 57 100.00 KOSPI 화학 N N N N N 6670 110 2 1.68 465581180 70113 52.24 6500 6770 6490 8520 4600 6560 6640.44 1.21 0 9210 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1516 -5.20 0.90 12 0.31 -1282.00 7450.00 16390 20231130 -59.30 6400 20241115 4.22 15760 -57.68 20240226 6400 4.22 20241115 16390 -59.30 20231130 6400 4.22 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
4 20241118 140209 57 100.00 KOSPI 화학 N N N N N 6640 80 2 1.22 423531070 63769 47.51 6500 6770 6490 8520 4600 6560 6641.65 1.21 0 8373 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1509 -5.18 0.89 12 0.28 -1282.00 7450.00 16390 20231130 -59.49 6400 20241115 3.75 15760 -57.87 20240226 6400 3.75 20241115 16390 -59.49 20231130 6400 3.75 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
5 20241118 130209 57 100.00 KOSPI 화학 N N N N N 6650 90 2 1.37 342951070 51596 38.44 6500 6770 6490 8520 4600 6560 6646.85 1.21 0 5997 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1511 -5.19 0.89 12 0.23 -1282.00 7450.00 16390 20231130 -59.43 6400 20241115 3.91 15760 -57.80 20240226 6400 3.91 20241115 16390 -59.43 20231130 6400 3.91 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
6 20241118 120210 57 100.00 KOSPI 화학 N N N N N 6690 130 2 1.98 316400730 47601 35.47 6500 6770 6490 8520 4600 6560 6646.93 1.21 0 7156 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1520 -5.22 0.90 12 0.21 -1282.00 7450.00 16390 20231130 -59.18 6400 20241115 4.53 15760 -57.55 20240226 6400 4.53 20241115 16390 -59.18 20231130 6400 4.53 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
7 20241118 110209 57 100.00 KOSPI 화학 N N N N N 6720 160 2 2.44 271259420 40832 30.42 6500 6770 6490 8520 4600 6560 6643.30 1.21 0 9158 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1527 -5.24 0.90 12 0.18 -1282.00 7450.00 16390 20231130 -59.00 6400 20241115 5.00 15760 -57.36 20240226 6400 5.00 20241115 16390 -59.00 20231130 6400 5.00 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
8 20241118 100210 57 100.00 KOSPI 화학 N N N N N 6700 140 2 2.13 159298590 24152 18.00 6500 6720 6490 8520 4600 6560 6595.67 1.21 0 6563 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1522 -5.23 0.90 12 0.11 -1282.00 7450.00 16390 20231130 -59.12 6400 20241115 4.69 15760 -57.49 20240226 6400 4.69 20241115 16390 -59.12 20231130 6400 4.69 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
9 20241118 090208 57 100.00 KOSPI 화학 N N N N N 6610 50 2 0.76 46411390 7132 5.31 6500 6610 6500 8520 4600 6560 6507.49 1.21 0 584 6893 6726 6563 6396 6233 6810 6480 1136 1960 5000 4720 10 1 22722739 1502 -5.16 0.89 12 0.03 -1282.00 7450.00 16390 20231130 -59.67 6400 20241115 3.28 15760 -58.06 20240226 6400 3.28 20241115 16390 -59.67 20231130 6400 3.28 20241115 2.70 N 005950 5000 1136 억 274669 N N 0 N 00 N
10 20241115 160211 57 100.00 KOSPI 신저가 화학 N N N N N 6560 -180 5 -2.67 863084360 132800 89.28 6550 6730 6400 8760 4720 6740 6499.01 1.20 0 4598 7286 7012 6876 6602 6466 6945 6535 1136 2020 5000 4850 10 1 22722739 1491 -5.12 0.88 12 0.58 -1282.00 7450.00 16390 20231130 -59.98 6400 20241115 2.50 15760 -58.38 20240226 6400 2.50 20241115 16390 -59.98 20231130 6400 2.50 20241115 2.72 N 005950 5000 1136 억 271955 N N 0 N 00 N
11 20241115 150216 57 100.00 KOSPI 신저가 화학 N N N N N 6610 -130 5 -1.93 820254820 126280 84.90 6550 6730 6400 8760 4720 6740 6495.52 1.20 0 5460 7286 7012 6876 6602 6466 6945 6535 1136 2020 5000 4850 10 1 22722739 1502 -5.16 0.89 12 0.56 -1282.00 7450.00 16390 20231130 -59.67 6400 20241115 3.28 15760 -58.06 20240226 6400 3.28 20241115 16390 -59.67 20231130 6400 3.28 20241115 2.72 N 005950 5000 1136 억 271955 N N 0 N 00 N
12 20241115 140214 57 100.00 KOSPI 신저가 화학 N N N N N 6580 -160 5 -2.37 742786200 114560 77.02 6550 6730 6400 8760 4720 6740 6483.82 1.20 0 5135 7286 7012 6876 6602 6466 6945 6535 1136 2020 5000 4850 10 1 22722739 1495 -5.13 0.88 12 0.50 -1282.00 7450.00 16390 20231130 -59.85 6400 20241115 2.81 15760 -58.25 20240226 6400 2.81 20241115 16390 -59.85 20231130 6400 2.81 20241115 2.72 N 005950 5000 1136 억 271955 N N 0 N 00 N