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
025860/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
20241118,160340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,-50,5,-0.79,406776140,64294,128.04,6320,6390,6250,8210,4430,6320,6326.81,3.63,0,14134,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3115,26.02,0.60,12,0.13,241.00,10424.00,8580,20231208,-26.92,6200,20240909,1.13,7750,-19.10,20240118,6200,1.13,20240909,8580,-26.92,20231208,6200,1.13,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,26,N,00,N
20241118,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-30,5,-0.47,374472960,59146,117.79,6320,6390,6250,8210,4430,6320,6331.33,3.63,0,10475,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3125,26.10,0.60,12,0.12,241.00,10424.00,8580,20231208,-26.69,6200,20240909,1.45,7750,-18.84,20240118,6200,1.45,20240909,8580,-26.69,20231208,6200,1.45,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,140343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,30,2,0.47,215010970,33821,67.35,6320,6390,6300,8210,4430,6320,6357.32,3.63,0,6996,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3155,26.35,0.61,12,0.07,241.00,10424.00,8580,20231208,-25.99,6200,20240909,2.42,7750,-18.06,20240118,6200,2.42,20240909,8580,-25.99,20231208,6200,2.42,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,130342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,60,2,0.95,207774940,32683,65.09,6320,6390,6300,8210,4430,6320,6357.28,3.63,0,7128,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3170,26.47,0.61,12,0.07,241.00,10424.00,8580,20231208,-25.64,6200,20240909,2.90,7750,-17.68,20240118,6200,2.90,20240909,8580,-25.64,20231208,6200,2.90,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,120343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,50,2,0.79,191221550,30082,59.91,6320,6390,6300,8210,4430,6320,6356.68,3.63,0,7059,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3165,26.43,0.61,12,0.06,241.00,10424.00,8580,20231208,-25.76,6200,20240909,2.74,7750,-17.81,20240118,6200,2.74,20240909,8580,-25.76,20231208,6200,2.74,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,110343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,50,2,0.79,141239020,22220,44.25,6320,6390,6300,8210,4430,6320,6356.39,3.63,0,7979,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3165,26.43,0.61,12,0.04,241.00,10424.00,8580,20231208,-25.76,6200,20240909,2.74,7750,-17.81,20240118,6200,2.74,20240909,8580,-25.76,20231208,6200,2.74,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,100342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,50,2,0.79,80284160,12646,25.18,6320,6370,6300,8210,4430,6320,6348.58,3.63,0,7504,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3165,26.43,0.61,12,0.03,241.00,10424.00,8580,20231208,-25.76,6200,20240909,2.74,7750,-17.81,20240118,6200,2.74,20240909,8580,-25.76,20231208,6200,2.74,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241118,090338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-10,5,-0.16,1425450,226,0.45,6320,6330,6300,8210,4430,6320,6307.30,3.63,0,-31,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3135,26.18,0.61,12,0.00,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N
20241115,160350,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6320,80,2,1.28,313850230,50048,87.24,6240,6350,6200,8110,4370,6240,6270.66,3.62,0,231,6320,6280,6240,6200,6160,6300,6220,497,1870,1000,4740,10,1,49678843,3140,26.22,0.61,12,0.10,241.00,10424.00,8580,20231208,-26.34,6200,20241115,1.94,7750,-18.45,20240118,6200,1.94,20241115,8580,-26.34,20231208,6200,1.94,20241115,1.06,N,025860,1000,496 억,,1799702,N,N,60,N,00,N
20241115,150358,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6340,100,2,1.60,304502100,48571,84.66,6240,6350,6200,8110,4370,6240,6269.22,3.62,0,357,6320,6280,6240,6200,6160,6300,6220,497,1870,1000,4740,10,1,49678843,3150,26.31,0.61,12,0.10,241.00,10424.00,8580,20231208,-26.11,6200,20241115,2.26,7750,-18.19,20240118,6200,2.26,20241115,8580,-26.11,20231208,6200,2.26,20241115,1.06,N,025860,1000,496 억,,1799702,N,N,60,N,00,N
20241115,140355,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6350,110,2,1.76,296269970,47272,82.40,6240,6350,6200,8110,4370,6240,6267.35,3.62,0,-85,6320,6280,6240,6200,6160,6300,6220,497,1870,1000,4740,10,1,49678843,3155,26.35,0.61,12,0.10,241.00,10424.00,8580,20231208,-25.99,6200,20241115,2.42,7750,-18.06,20240118,6200,2.42,20241115,8580,-25.99,20231208,6200,2.42,20241115,1.06,N,025860,1000,496 억,,1799702,N,N,60,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 160340 55 60.00 KOSPI 화학 N N N Y 60 N 6270 -50 5 -0.79 406776140 64294 128.04 6320 6390 6250 8210 4430 6320 6326.81 3.63 0 14134 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3115 26.02 0.60 12 0.13 241.00 10424.00 8580 20231208 -26.92 6200 20240909 1.13 7750 -19.10 20240118 6200 1.13 20240909 8580 -26.92 20231208 6200 1.13 20240909 1.07 N 025860 1000 496 억 1803342 N N 26 N 00 N
3 20241118 150343 55 60.00 KOSPI 화학 N N N Y 60 N 6290 -30 5 -0.47 374472960 59146 117.79 6320 6390 6250 8210 4430 6320 6331.33 3.63 0 10475 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3125 26.10 0.60 12 0.12 241.00 10424.00 8580 20231208 -26.69 6200 20240909 1.45 7750 -18.84 20240118 6200 1.45 20240909 8580 -26.69 20231208 6200 1.45 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
4 20241118 140343 55 60.00 KOSPI 화학 N N N Y 60 N 6350 30 2 0.47 215010970 33821 67.35 6320 6390 6300 8210 4430 6320 6357.32 3.63 0 6996 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3155 26.35 0.61 12 0.07 241.00 10424.00 8580 20231208 -25.99 6200 20240909 2.42 7750 -18.06 20240118 6200 2.42 20240909 8580 -25.99 20231208 6200 2.42 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
5 20241118 130342 55 60.00 KOSPI 화학 N N N Y 60 N 6380 60 2 0.95 207774940 32683 65.09 6320 6390 6300 8210 4430 6320 6357.28 3.63 0 7128 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3170 26.47 0.61 12 0.07 241.00 10424.00 8580 20231208 -25.64 6200 20240909 2.90 7750 -17.68 20240118 6200 2.90 20240909 8580 -25.64 20231208 6200 2.90 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
6 20241118 120343 55 60.00 KOSPI 화학 N N N Y 60 N 6370 50 2 0.79 191221550 30082 59.91 6320 6390 6300 8210 4430 6320 6356.68 3.63 0 7059 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3165 26.43 0.61 12 0.06 241.00 10424.00 8580 20231208 -25.76 6200 20240909 2.74 7750 -17.81 20240118 6200 2.74 20240909 8580 -25.76 20231208 6200 2.74 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
7 20241118 110343 55 60.00 KOSPI 화학 N N N Y 60 N 6370 50 2 0.79 141239020 22220 44.25 6320 6390 6300 8210 4430 6320 6356.39 3.63 0 7979 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3165 26.43 0.61 12 0.04 241.00 10424.00 8580 20231208 -25.76 6200 20240909 2.74 7750 -17.81 20240118 6200 2.74 20240909 8580 -25.76 20231208 6200 2.74 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
8 20241118 100342 55 60.00 KOSPI 화학 N N N Y 60 N 6370 50 2 0.79 80284160 12646 25.18 6320 6370 6300 8210 4430 6320 6348.58 3.63 0 7504 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3165 26.43 0.61 12 0.03 241.00 10424.00 8580 20231208 -25.76 6200 20240909 2.74 7750 -17.81 20240118 6200 2.74 20240909 8580 -25.76 20231208 6200 2.74 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
9 20241118 090338 55 60.00 KOSPI 화학 N N N Y 60 N 6310 -10 5 -0.16 1425450 226 0.45 6320 6330 6300 8210 4430 6320 6307.30 3.63 0 -31 6440 6380 6290 6230 6140 6410 6260 497 1890 1000 4800 10 1 49678843 3135 26.18 0.61 12 0.00 241.00 10424.00 8580 20231208 -26.46 6200 20240909 1.77 7750 -18.58 20240118 6200 1.77 20240909 8580 -26.46 20231208 6200 1.77 20240909 1.07 N 025860 1000 496 억 1803342 N N 0 N 00 N
10 20241115 160350 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6320 80 2 1.28 313850230 50048 87.24 6240 6350 6200 8110 4370 6240 6270.66 3.62 0 231 6320 6280 6240 6200 6160 6300 6220 497 1870 1000 4740 10 1 49678843 3140 26.22 0.61 12 0.10 241.00 10424.00 8580 20231208 -26.34 6200 20241115 1.94 7750 -18.45 20240118 6200 1.94 20241115 8580 -26.34 20231208 6200 1.94 20241115 1.06 N 025860 1000 496 억 1799702 N N 60 N 00 N
11 20241115 150358 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6340 100 2 1.60 304502100 48571 84.66 6240 6350 6200 8110 4370 6240 6269.22 3.62 0 357 6320 6280 6240 6200 6160 6300 6220 497 1870 1000 4740 10 1 49678843 3150 26.31 0.61 12 0.10 241.00 10424.00 8580 20231208 -26.11 6200 20241115 2.26 7750 -18.19 20240118 6200 2.26 20241115 8580 -26.11 20231208 6200 2.26 20241115 1.06 N 025860 1000 496 억 1799702 N N 60 N 00 N
12 20241115 140355 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6350 110 2 1.76 296269970 47272 82.40 6240 6350 6200 8110 4370 6240 6267.35 3.62 0 -85 6320 6280 6240 6200 6160 6300 6220 497 1870 1000 4740 10 1 49678843 3155 26.35 0.61 12 0.10 241.00 10424.00 8580 20231208 -25.99 6200 20241115 2.42 7750 -18.06 20240118 6200 2.42 20241115 8580 -25.99 20231208 6200 2.42 20241115 1.06 N 025860 1000 496 억 1799702 N N 60 N 00 N