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
012610/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
20241118,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,50,2,1.84,383475165,140721,41.23,2645,2800,2645,3525,1905,2715,2724.98,2.87,0,-6363,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1151,-10.72,0.51,12,0.34,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,1.02,N,012610,500,208 억,,1194362,N,N,18,N,00,N
20241118,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,50,2,1.84,356547315,130973,38.37,2645,2800,2645,3525,1905,2715,2722.30,2.87,0,-6581,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1151,-10.72,0.51,12,0.31,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,10,2,0.37,305003340,112293,32.90,2645,2765,2645,3525,1905,2715,2716.14,2.87,0,-3578,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1134,-10.56,0.50,12,0.27,-258.00,5465.00,3885,20240105,-29.86,2560,20241115,6.45,3885,-29.86,20240105,2560,6.45,20241115,3885,-29.86,20240105,2560,6.45,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,130254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,20,2,0.74,250031495,92105,26.99,2645,2765,2645,3525,1905,2715,2714.64,2.87,0,-3060,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1138,-10.60,0.50,12,0.22,-258.00,5465.00,3885,20240105,-29.60,2560,20241115,6.84,3885,-29.60,20240105,2560,6.84,20241115,3885,-29.60,20240105,2560,6.84,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,120255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2755,40,2,1.47,209402540,77330,22.66,2645,2765,2645,3525,1905,2715,2707.91,2.87,0,750,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1147,-10.68,0.50,12,0.19,-258.00,5465.00,3885,20240105,-29.09,2560,20241115,7.62,3885,-29.09,20240105,2560,7.62,20241115,3885,-29.09,20240105,2560,7.62,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,110254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,10,2,0.37,189369660,70028,20.52,2645,2765,2645,3525,1905,2715,2704.20,2.87,0,862,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1134,-10.56,0.50,12,0.17,-258.00,5465.00,3885,20240105,-29.86,2560,20241115,6.45,3885,-29.86,20240105,2560,6.45,20241115,3885,-29.86,20240105,2560,6.45,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,10,2,0.37,118089725,43899,12.86,2645,2735,2645,3525,1905,2715,2690.03,2.87,0,1937,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1134,-10.56,0.50,12,0.11,-258.00,5465.00,3885,20240105,-29.86,2560,20241115,6.45,3885,-29.86,20240105,2560,6.45,20241115,3885,-29.86,20240105,2560,6.45,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241118,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2655,-60,5,-2.21,20777085,7850,2.30,2645,2660,2645,3525,1905,2715,2646.76,2.87,0,851,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1105,-10.29,0.49,12,0.02,-258.00,5465.00,3885,20240105,-31.66,2560,20241115,3.71,3885,-31.66,20240105,2560,3.71,20241115,3885,-31.66,20240105,2560,3.71,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N
20241115,160259,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2715,50,2,1.88,886707555,340049,55.95,2640,2715,2560,3460,1870,2665,2607.59,2.82,0,21760,2835,2750,2690,2605,2545,2720,2575,208,795,500,1860,5,1,41616365,1130,-10.52,0.50,12,0.82,-258.00,5465.00,3885,20240105,-30.12,2560,20241115,6.05,3885,-30.12,20240105,2560,6.05,20241115,3885,-30.12,20240105,2560,6.05,20241115,1.07,N,012610,500,208 억,,1172721,N,N,0,N,00,N
20241115,150307,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2605,-60,5,-2.25,768486775,295626,48.64,2640,2685,2560,3460,1870,2665,2599.52,2.82,0,23544,2835,2750,2690,2605,2545,2720,2575,208,795,500,1860,5,1,41616365,1084,-10.10,0.48,12,0.71,-258.00,5465.00,3885,20240105,-32.95,2560,20241115,1.76,3885,-32.95,20240105,2560,1.76,20241115,3885,-32.95,20240105,2560,1.76,20241115,1.07,N,012610,500,208 억,,1172721,N,N,0,N,00,N
20241115,140304,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2600,-65,5,-2.44,685829345,264050,43.44,2640,2685,2560,3460,1870,2665,2597.35,2.82,0,18117,2835,2750,2690,2605,2545,2720,2575,208,795,500,1860,5,1,41616365,1082,-10.08,0.48,12,0.63,-258.00,5465.00,3885,20240105,-33.08,2560,20241115,1.56,3885,-33.08,20240105,2560,1.56,20241115,3885,-33.08,20240105,2560,1.56,20241115,1.07,N,012610,500,208 억,,1172721,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 160253 57 100.00 KOSPI 화학 N N N N N 2765 50 2 1.84 383475165 140721 41.23 2645 2800 2645 3525 1905 2715 2724.98 2.87 0 -6363 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1151 -10.72 0.51 12 0.34 -258.00 5465.00 3885 20240105 -28.83 2560 20241115 8.01 3885 -28.83 20240105 2560 8.01 20241115 3885 -28.83 20240105 2560 8.01 20241115 1.02 N 012610 500 208 억 1194362 N N 18 N 00 N
3 20241118 150255 57 100.00 KOSPI 화학 N N N N N 2765 50 2 1.84 356547315 130973 38.37 2645 2800 2645 3525 1905 2715 2722.30 2.87 0 -6581 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1151 -10.72 0.51 12 0.31 -258.00 5465.00 3885 20240105 -28.83 2560 20241115 8.01 3885 -28.83 20240105 2560 8.01 20241115 3885 -28.83 20240105 2560 8.01 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
4 20241118 140254 57 100.00 KOSPI 화학 N N N N N 2725 10 2 0.37 305003340 112293 32.90 2645 2765 2645 3525 1905 2715 2716.14 2.87 0 -3578 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1134 -10.56 0.50 12 0.27 -258.00 5465.00 3885 20240105 -29.86 2560 20241115 6.45 3885 -29.86 20240105 2560 6.45 20241115 3885 -29.86 20240105 2560 6.45 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
5 20241118 130254 57 100.00 KOSPI 화학 N N N N N 2735 20 2 0.74 250031495 92105 26.99 2645 2765 2645 3525 1905 2715 2714.64 2.87 0 -3060 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1138 -10.60 0.50 12 0.22 -258.00 5465.00 3885 20240105 -29.60 2560 20241115 6.84 3885 -29.60 20240105 2560 6.84 20241115 3885 -29.60 20240105 2560 6.84 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
6 20241118 120255 57 100.00 KOSPI 화학 N N N N N 2755 40 2 1.47 209402540 77330 22.66 2645 2765 2645 3525 1905 2715 2707.91 2.87 0 750 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1147 -10.68 0.50 12 0.19 -258.00 5465.00 3885 20240105 -29.09 2560 20241115 7.62 3885 -29.09 20240105 2560 7.62 20241115 3885 -29.09 20240105 2560 7.62 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
7 20241118 110254 57 100.00 KOSPI 화학 N N N N N 2725 10 2 0.37 189369660 70028 20.52 2645 2765 2645 3525 1905 2715 2704.20 2.87 0 862 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1134 -10.56 0.50 12 0.17 -258.00 5465.00 3885 20240105 -29.86 2560 20241115 6.45 3885 -29.86 20240105 2560 6.45 20241115 3885 -29.86 20240105 2560 6.45 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
8 20241118 100255 57 100.00 KOSPI 화학 N N N N N 2725 10 2 0.37 118089725 43899 12.86 2645 2735 2645 3525 1905 2715 2690.03 2.87 0 1937 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1134 -10.56 0.50 12 0.11 -258.00 5465.00 3885 20240105 -29.86 2560 20241115 6.45 3885 -29.86 20240105 2560 6.45 20241115 3885 -29.86 20240105 2560 6.45 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
9 20241118 090252 57 100.00 KOSPI 화학 N N N N N 2655 -60 5 -2.21 20777085 7850 2.30 2645 2660 2645 3525 1905 2715 2646.76 2.87 0 851 2818 2766 2663 2611 2508 2792 2637 208 810 500 1900 5 1 41616365 1105 -10.29 0.49 12 0.02 -258.00 5465.00 3885 20240105 -31.66 2560 20241115 3.71 3885 -31.66 20240105 2560 3.71 20241115 3885 -31.66 20240105 2560 3.71 20241115 1.02 N 012610 500 208 억 1194362 N N 0 N 00 N
10 20241115 160259 57 100.00 KOSPI 신저가 화학 N N N N N 2715 50 2 1.88 886707555 340049 55.95 2640 2715 2560 3460 1870 2665 2607.59 2.82 0 21760 2835 2750 2690 2605 2545 2720 2575 208 795 500 1860 5 1 41616365 1130 -10.52 0.50 12 0.82 -258.00 5465.00 3885 20240105 -30.12 2560 20241115 6.05 3885 -30.12 20240105 2560 6.05 20241115 3885 -30.12 20240105 2560 6.05 20241115 1.07 N 012610 500 208 억 1172721 N N 0 N 00 N
11 20241115 150307 57 100.00 KOSPI 신저가 화학 N N N N N 2605 -60 5 -2.25 768486775 295626 48.64 2640 2685 2560 3460 1870 2665 2599.52 2.82 0 23544 2835 2750 2690 2605 2545 2720 2575 208 795 500 1860 5 1 41616365 1084 -10.10 0.48 12 0.71 -258.00 5465.00 3885 20240105 -32.95 2560 20241115 1.76 3885 -32.95 20240105 2560 1.76 20241115 3885 -32.95 20240105 2560 1.76 20241115 1.07 N 012610 500 208 억 1172721 N N 0 N 00 N
12 20241115 140304 57 100.00 KOSPI 신저가 화학 N N N N N 2600 -65 5 -2.44 685829345 264050 43.44 2640 2685 2560 3460 1870 2665 2597.35 2.82 0 18117 2835 2750 2690 2605 2545 2720 2575 208 795 500 1860 5 1 41616365 1082 -10.08 0.48 12 0.63 -258.00 5465.00 3885 20240105 -33.08 2560 20241115 1.56 3885 -33.08 20240105 2560 1.56 20241115 3885 -33.08 20240105 2560 1.56 20241115 1.07 N 012610 500 208 억 1172721 N N 0 N 00 N