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
024070/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
20241118,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-25,5,-1.20,94558515,45788,532.05,2075,2105,2010,2695,1455,2075,2065.14,0.99,0,339,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,314,-66.13,0.28,12,0.30,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79918020,38609,448.63,2075,2105,2050,2695,1455,2075,2069.93,0.99,0,799,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79709945,38508,447.46,2075,2105,2050,2695,1455,2075,2069.96,0.99,0,799,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79689195,38498,447.34,2075,2105,2050,2695,1455,2075,2069.96,0.99,0,789,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79689195,38498,447.34,2075,2105,2050,2695,1455,2075,2069.96,0.99,0,789,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2080,5,2,0.24,79480655,38397,446.17,2075,2105,2050,2695,1455,2075,2069.97,0.99,0,783,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,319,-67.10,0.29,12,0.25,-31.00,7237.00,2845,20231110,-26.89,1991,20240806,4.47,2700,-22.96,20240131,1991,4.47,20240806,2775,-25.05,20231201,1991,4.47,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,100335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2090,15,2,0.72,59940940,28954,336.44,2075,2105,2050,2695,1455,2075,2070.21,0.99,0,814,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,320,-67.42,0.29,12,0.19,-31.00,7237.00,2845,20231110,-26.54,1991,20240806,4.97,2700,-22.59,20240131,1991,4.97,20240806,2775,-24.68,20231201,1991,4.97,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241118,090331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2080,5,2,0.24,311420,150,1.74,2075,2105,2075,2695,1455,2075,2076.13,0.99,0,0,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,319,-67.10,0.29,12,0.00,-31.00,7237.00,2845,20231110,-26.89,1991,20240806,4.47,2700,-22.96,20240131,1991,4.47,20240806,2775,-25.05,20231201,1991,4.47,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N
20241115,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,-5,5,-0.24,17755815,8606,65.66,2080,2100,2035,2700,1460,2080,2063.19,0.99,0,135,2166,2122,2066,2022,1966,2145,2045,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.06,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151271,N,N,0,N,00,N
20241115,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-30,5,-1.44,16671385,8083,61.67,2080,2100,2035,2700,1460,2080,2062.52,0.99,0,302,2166,2122,2066,2022,1966,2145,2045,77,620,500,1490,5,1,15326438,314,-66.13,0.28,12,0.05,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151271,N,N,0,N,00,N
20241115,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,-5,5,-0.24,16543960,8021,61.20,2080,2100,2035,2700,1460,2080,2062.58,0.99,0,289,2166,2122,2066,2022,1966,2145,2045,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.05,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151271,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 160333 57 100.00 KOSPI 화학 N N N N N 2050 -25 5 -1.20 94558515 45788 532.05 2075 2105 2010 2695 1455 2075 2065.14 0.99 0 339 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 314 -66.13 0.28 12 0.30 -31.00 7237.00 2845 20231110 -27.94 1991 20240806 2.96 2700 -24.07 20240131 1991 2.96 20240806 2775 -26.13 20231201 1991 2.96 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
3 20241118 150335 57 100.00 KOSPI 화학 N N N N N 2075 0 3 0.00 79918020 38609 448.63 2075 2105 2050 2695 1455 2075 2069.93 0.99 0 799 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.25 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
4 20241118 140336 57 100.00 KOSPI 화학 N N N N N 2075 0 3 0.00 79709945 38508 447.46 2075 2105 2050 2695 1455 2075 2069.96 0.99 0 799 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.25 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
5 20241118 130334 57 100.00 KOSPI 화학 N N N N N 2075 0 3 0.00 79689195 38498 447.34 2075 2105 2050 2695 1455 2075 2069.96 0.99 0 789 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.25 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
6 20241118 120336 57 100.00 KOSPI 화학 N N N N N 2075 0 3 0.00 79689195 38498 447.34 2075 2105 2050 2695 1455 2075 2069.96 0.99 0 789 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.25 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
7 20241118 110336 57 100.00 KOSPI 화학 N N N N N 2080 5 2 0.24 79480655 38397 446.17 2075 2105 2050 2695 1455 2075 2069.97 0.99 0 783 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 319 -67.10 0.29 12 0.25 -31.00 7237.00 2845 20231110 -26.89 1991 20240806 4.47 2700 -22.96 20240131 1991 4.47 20240806 2775 -25.05 20231201 1991 4.47 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
8 20241118 100335 57 100.00 KOSPI 화학 N N N N N 2090 15 2 0.72 59940940 28954 336.44 2075 2105 2050 2695 1455 2075 2070.21 0.99 0 814 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 320 -67.42 0.29 12 0.19 -31.00 7237.00 2845 20231110 -26.54 1991 20240806 4.97 2700 -22.59 20240131 1991 4.97 20240806 2775 -24.68 20231201 1991 4.97 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
9 20241118 090331 57 100.00 KOSPI 화학 N N N N N 2080 5 2 0.24 311420 150 1.74 2075 2105 2075 2695 1455 2075 2076.13 0.99 0 0 2135 2105 2070 2040 2005 2087 2022 77 620 500 1490 5 1 15326438 319 -67.10 0.29 12 0.00 -31.00 7237.00 2845 20231110 -26.89 1991 20240806 4.47 2700 -22.96 20240131 1991 4.47 20240806 2775 -25.05 20231201 1991 4.47 20240806 0.12 N 024070 500 76 억 151366 N N 0 N 00 N
10 20241115 160342 57 100.00 KOSPI 화학 N N N N N 2075 -5 5 -0.24 17755815 8606 65.66 2080 2100 2035 2700 1460 2080 2063.19 0.99 0 135 2166 2122 2066 2022 1966 2145 2045 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.06 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151271 N N 0 N 00 N
11 20241115 150350 57 100.00 KOSPI 화학 N N N N N 2050 -30 5 -1.44 16671385 8083 61.67 2080 2100 2035 2700 1460 2080 2062.52 0.99 0 302 2166 2122 2066 2022 1966 2145 2045 77 620 500 1490 5 1 15326438 314 -66.13 0.28 12 0.05 -31.00 7237.00 2845 20231110 -27.94 1991 20240806 2.96 2700 -24.07 20240131 1991 2.96 20240806 2775 -26.13 20231201 1991 2.96 20240806 0.12 N 024070 500 76 억 151271 N N 0 N 00 N
12 20241115 140347 57 100.00 KOSPI 화학 N N N N N 2075 -5 5 -0.24 16543960 8021 61.20 2080 2100 2035 2700 1460 2080 2062.58 0.99 0 289 2166 2122 2066 2022 1966 2145 2045 77 620 500 1490 5 1 15326438 318 -66.94 0.29 12 0.05 -31.00 7237.00 2845 20231110 -27.07 1991 20240806 4.22 2700 -23.15 20240131 1991 4.22 20240806 2775 -25.23 20231201 1991 4.22 20240806 0.12 N 024070 500 76 억 151271 N N 0 N 00 N