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
024890/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
20241118,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1042,-1,5,-0.10,205645650,199756,21.06,1038,1050,1020,1355,731,1043,1029.48,0.25,0,15071,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,430,-4.42,0.80,12,0.48,-236.00,1302.00,2540,20231215,-58.98,984,20241112,5.89,2210,-52.85,20240312,984,5.89,20241112,2540,-58.98,20231215,984,5.89,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1043,0,3,0.00,190483766,185191,19.52,1038,1050,1020,1355,731,1043,1028.58,0.25,0,15403,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,430,-4.42,0.80,12,0.45,-236.00,1302.00,2540,20231215,-58.94,984,20241112,6.00,2210,-52.81,20240312,984,6.00,20241112,2540,-58.94,20231215,984,6.00,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1044,1,2,0.10,171657048,167053,17.61,1038,1050,1020,1355,731,1043,1027.56,0.25,0,13963,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,431,-4.42,0.80,12,0.40,-236.00,1302.00,2540,20231215,-58.90,984,20241112,6.10,2210,-52.76,20240312,984,6.10,20241112,2540,-58.90,20231215,984,6.10,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1032,-11,5,-1.05,143068206,139572,14.71,1038,1039,1020,1355,731,1043,1025.05,0.25,0,13628,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,426,-4.37,0.79,12,0.34,-236.00,1302.00,2540,20231215,-59.37,984,20241112,4.88,2210,-53.30,20240312,984,4.88,20241112,2540,-59.37,20231215,984,4.88,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,120339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1028,-15,5,-1.44,123231822,120234,12.67,1038,1039,1020,1355,731,1043,1024.93,0.25,0,13091,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,424,-4.36,0.79,12,0.29,-236.00,1302.00,2540,20231215,-59.53,984,20241112,4.47,2210,-53.48,20240312,984,4.47,20241112,2540,-59.53,20231215,984,4.47,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1025,-18,5,-1.73,100109542,97707,10.30,1038,1039,1020,1355,731,1043,1024.59,0.25,0,8430,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,423,-4.34,0.79,12,0.24,-236.00,1302.00,2540,20231215,-59.65,984,20241112,4.17,2210,-53.62,20240312,984,4.17,20241112,2540,-59.65,20231215,984,4.17,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1027,-16,5,-1.53,83737712,81729,8.62,1038,1039,1020,1355,731,1043,1024.58,0.25,0,7541,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,424,-4.35,0.79,12,0.20,-236.00,1302.00,2540,20231215,-59.57,984,20241112,4.37,2210,-53.53,20240312,984,4.37,20241112,2540,-59.57,20231215,984,4.37,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241118,090334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1034,-9,5,-0.86,22057058,21460,2.26,1038,1039,1021,1355,731,1043,1027.81,0.25,0,3505,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,427,-4.38,0.79,12,0.05,-236.00,1302.00,2540,20231215,-59.29,984,20241112,5.08,2210,-53.21,20240312,984,5.08,20241112,2540,-59.29,20231215,984,5.08,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N
20241115,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1043,-89,5,-7.86,1016286042,944850,33.82,1106,1160,1007,1471,793,1132,1075.82,0.22,0,12759,1336,1233,1175,1072,1014,1205,1044,206,339,500,790,1,1,41249152,430,-4.42,0.80,12,2.29,-236.00,1302.00,2540,20231215,-58.94,984,20241112,6.00,2210,-52.81,20240312,984,6.00,20241112,2540,-58.94,20231215,984,6.00,20241112,0.13,N,024890,500,206 억,,88978,N,N,0,N,00,N
20241115,150354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1058,-74,5,-6.54,925957845,858553,30.74,1106,1160,1007,1471,793,1132,1078.47,0.22,0,13684,1336,1233,1175,1072,1014,1205,1044,206,339,500,790,1,1,41249152,436,-4.48,0.81,12,2.08,-236.00,1302.00,2540,20231215,-58.35,984,20241112,7.52,2210,-52.13,20240312,984,7.52,20241112,2540,-58.35,20231215,984,7.52,20241112,0.13,N,024890,500,206 억,,88978,N,N,0,N,00,N
20241115,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1051,-81,5,-7.16,886641456,821487,29.41,1106,1160,1007,1471,793,1132,1079.27,0.22,0,12242,1336,1233,1175,1072,1014,1205,1044,206,339,500,790,1,1,41249152,434,-4.45,0.81,12,1.99,-236.00,1302.00,2540,20231215,-58.62,984,20241112,6.81,2210,-52.44,20240312,984,6.81,20241112,2540,-58.62,20231215,984,6.81,20241112,0.13,N,024890,500,206 억,,88978,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 160336 57 100.00 KOSPI 화학 N N N N N 1042 -1 5 -0.10 205645650 199756 21.06 1038 1050 1020 1355 731 1043 1029.48 0.25 0 15071 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 430 -4.42 0.80 12 0.48 -236.00 1302.00 2540 20231215 -58.98 984 20241112 5.89 2210 -52.85 20240312 984 5.89 20241112 2540 -58.98 20231215 984 5.89 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
3 20241118 150338 57 100.00 KOSPI 화학 N N N N N 1043 0 3 0.00 190483766 185191 19.52 1038 1050 1020 1355 731 1043 1028.58 0.25 0 15403 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 430 -4.42 0.80 12 0.45 -236.00 1302.00 2540 20231215 -58.94 984 20241112 6.00 2210 -52.81 20240312 984 6.00 20241112 2540 -58.94 20231215 984 6.00 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
4 20241118 140339 57 100.00 KOSPI 화학 N N N N N 1044 1 2 0.10 171657048 167053 17.61 1038 1050 1020 1355 731 1043 1027.56 0.25 0 13963 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 431 -4.42 0.80 12 0.40 -236.00 1302.00 2540 20231215 -58.90 984 20241112 6.10 2210 -52.76 20240312 984 6.10 20241112 2540 -58.90 20231215 984 6.10 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
5 20241118 130338 57 100.00 KOSPI 화학 N N N N N 1032 -11 5 -1.05 143068206 139572 14.71 1038 1039 1020 1355 731 1043 1025.05 0.25 0 13628 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 426 -4.37 0.79 12 0.34 -236.00 1302.00 2540 20231215 -59.37 984 20241112 4.88 2210 -53.30 20240312 984 4.88 20241112 2540 -59.37 20231215 984 4.88 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
6 20241118 120339 57 100.00 KOSPI 화학 N N N N N 1028 -15 5 -1.44 123231822 120234 12.67 1038 1039 1020 1355 731 1043 1024.93 0.25 0 13091 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 424 -4.36 0.79 12 0.29 -236.00 1302.00 2540 20231215 -59.53 984 20241112 4.47 2210 -53.48 20240312 984 4.47 20241112 2540 -59.53 20231215 984 4.47 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
7 20241118 110339 57 100.00 KOSPI 화학 N N N N N 1025 -18 5 -1.73 100109542 97707 10.30 1038 1039 1020 1355 731 1043 1024.59 0.25 0 8430 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 423 -4.34 0.79 12 0.24 -236.00 1302.00 2540 20231215 -59.65 984 20241112 4.17 2210 -53.62 20240312 984 4.17 20241112 2540 -59.65 20231215 984 4.17 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
8 20241118 100338 57 100.00 KOSPI 화학 N N N N N 1027 -16 5 -1.53 83737712 81729 8.62 1038 1039 1020 1355 731 1043 1024.58 0.25 0 7541 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 424 -4.35 0.79 12 0.20 -236.00 1302.00 2540 20231215 -59.57 984 20241112 4.37 2210 -53.53 20240312 984 4.37 20241112 2540 -59.57 20231215 984 4.37 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
9 20241118 090334 57 100.00 KOSPI 화학 N N N N N 1034 -9 5 -0.86 22057058 21460 2.26 1038 1039 1021 1355 731 1043 1027.81 0.25 0 3505 1223 1133 1070 980 917 1101 948 206 312 500 730 1 1 41249152 427 -4.38 0.79 12 0.05 -236.00 1302.00 2540 20231215 -59.29 984 20241112 5.08 2210 -53.21 20240312 984 5.08 20241112 2540 -59.29 20231215 984 5.08 20241112 0.11 N 024890 500 206 억 101392 N N 0 N 00 N
10 20241115 160345 57 100.00 KOSPI 화학 N N N N N 1043 -89 5 -7.86 1016286042 944850 33.82 1106 1160 1007 1471 793 1132 1075.82 0.22 0 12759 1336 1233 1175 1072 1014 1205 1044 206 339 500 790 1 1 41249152 430 -4.42 0.80 12 2.29 -236.00 1302.00 2540 20231215 -58.94 984 20241112 6.00 2210 -52.81 20240312 984 6.00 20241112 2540 -58.94 20231215 984 6.00 20241112 0.13 N 024890 500 206 억 88978 N N 0 N 00 N
11 20241115 150354 57 100.00 KOSPI 화학 N N N N N 1058 -74 5 -6.54 925957845 858553 30.74 1106 1160 1007 1471 793 1132 1078.47 0.22 0 13684 1336 1233 1175 1072 1014 1205 1044 206 339 500 790 1 1 41249152 436 -4.48 0.81 12 2.08 -236.00 1302.00 2540 20231215 -58.35 984 20241112 7.52 2210 -52.13 20240312 984 7.52 20241112 2540 -58.35 20231215 984 7.52 20241112 0.13 N 024890 500 206 억 88978 N N 0 N 00 N
12 20241115 140351 57 100.00 KOSPI 화학 N N N N N 1051 -81 5 -7.16 886641456 821487 29.41 1106 1160 1007 1471 793 1132 1079.27 0.22 0 12242 1336 1233 1175 1072 1014 1205 1044 206 339 500 790 1 1 41249152 434 -4.45 0.81 12 1.99 -236.00 1302.00 2540 20231215 -58.62 984 20241112 6.81 2210 -52.44 20240312 984 6.81 20241112 2540 -58.62 20231215 984 6.81 20241112 0.13 N 024890 500 206 억 88978 N N 0 N 00 N