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
100250/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
20241118,160711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,0,3,0.00,106148405,33430,161.01,3210,3210,3155,4110,2220,3165,3175.24,1.37,0,7843,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1769,4.90,0.48,12,0.06,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,763069,N,N,31,N,00,N
20241118,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,-5,5,-0.16,99656860,31379,151.13,3210,3210,3155,4110,2220,3165,3175.91,1.37,0,7708,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1766,4.89,0.48,12,0.06,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,140721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,0,3,0.00,87722325,27609,132.97,3210,3210,3155,4110,2220,3165,3177.31,1.37,0,5969,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1769,4.90,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,130718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,79772925,25099,120.88,3210,3210,3155,4110,2220,3165,3178.33,1.37,0,4229,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.04,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,120721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3175,10,2,0.32,73581115,23146,111.48,3210,3210,3155,4110,2220,3165,3179.00,1.37,0,2930,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1775,4.91,0.49,12,0.04,646.00,6539.00,3405,20240724,-6.75,2960,20240805,7.26,3405,-6.75,20240724,2960,7.26,20240805,3405,-6.75,20240724,2960,7.26,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,110720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,55438020,17412,83.86,3210,3210,3160,4110,2220,3165,3183.90,1.37,0,1858,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.03,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,100713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3175,10,2,0.32,36609375,11461,55.20,3210,3210,3160,4110,2220,3165,3194.26,1.37,0,198,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1775,4.91,0.49,12,0.02,646.00,6539.00,3405,20240724,-6.75,2960,20240805,7.26,3405,-6.75,20240724,2960,7.26,20240805,3405,-6.75,20240724,2960,7.26,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241118,090712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,24200345,7551,36.37,3210,3210,3165,4110,2220,3165,3204.92,1.37,0,-18,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.01,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N
20241115,160734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,65452100,20762,100.34,3170,3170,3140,4120,2220,3170,3152.49,1.37,0,-1225,3190,3180,3160,3150,3130,3185,3155,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,764377,N,N,0,N,00,N
20241115,150756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,-10,5,-0.32,62598065,19859,95.97,3170,3170,3140,4120,2220,3170,3152.13,1.37,0,-1176,3190,3180,3160,3150,3130,3185,3155,279,950,500,2340,5,1,55895292,1766,4.89,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,764377,N,N,0,N,00,N
20241115,140748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,-5,5,-0.16,48977350,15540,75.10,3170,3170,3140,4120,2220,3170,3151.70,1.37,0,-1250,3190,3180,3160,3150,3130,3185,3155,279,950,500,2340,5,1,55895292,1769,4.90,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,764377,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 160711 57 100.00 KOSPI 화학 N N N N N 3165 0 3 0.00 106148405 33430 161.01 3210 3210 3155 4110 2220 3165 3175.24 1.37 0 7843 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1769 4.90 0.48 12 0.06 646.00 6539.00 3405 20240724 -7.05 2960 20240805 6.93 3405 -7.05 20240724 2960 6.93 20240805 3405 -7.05 20240724 2960 6.93 20240805 0.22 N 100250 500 279 억 763069 N N 31 N 00 N
3 20241118 150718 57 100.00 KOSPI 화학 N N N N N 3160 -5 5 -0.16 99656860 31379 151.13 3210 3210 3155 4110 2220 3165 3175.91 1.37 0 7708 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1766 4.89 0.48 12 0.06 646.00 6539.00 3405 20240724 -7.20 2960 20240805 6.76 3405 -7.20 20240724 2960 6.76 20240805 3405 -7.20 20240724 2960 6.76 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
4 20241118 140721 57 100.00 KOSPI 화학 N N N N N 3165 0 3 0.00 87722325 27609 132.97 3210 3210 3155 4110 2220 3165 3177.31 1.37 0 5969 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1769 4.90 0.48 12 0.05 646.00 6539.00 3405 20240724 -7.05 2960 20240805 6.93 3405 -7.05 20240724 2960 6.93 20240805 3405 -7.05 20240724 2960 6.93 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
5 20241118 130718 57 100.00 KOSPI 화학 N N N N N 3170 5 2 0.16 79772925 25099 120.88 3210 3210 3155 4110 2220 3165 3178.33 1.37 0 4229 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1772 4.91 0.48 12 0.04 646.00 6539.00 3405 20240724 -6.90 2960 20240805 7.09 3405 -6.90 20240724 2960 7.09 20240805 3405 -6.90 20240724 2960 7.09 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
6 20241118 120721 57 100.00 KOSPI 화학 N N N N N 3175 10 2 0.32 73581115 23146 111.48 3210 3210 3155 4110 2220 3165 3179.00 1.37 0 2930 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1775 4.91 0.49 12 0.04 646.00 6539.00 3405 20240724 -6.75 2960 20240805 7.26 3405 -6.75 20240724 2960 7.26 20240805 3405 -6.75 20240724 2960 7.26 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
7 20241118 110720 57 100.00 KOSPI 화학 N N N N N 3170 5 2 0.16 55438020 17412 83.86 3210 3210 3160 4110 2220 3165 3183.90 1.37 0 1858 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1772 4.91 0.48 12 0.03 646.00 6539.00 3405 20240724 -6.90 2960 20240805 7.09 3405 -6.90 20240724 2960 7.09 20240805 3405 -6.90 20240724 2960 7.09 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
8 20241118 100713 57 100.00 KOSPI 화학 N N N N N 3175 10 2 0.32 36609375 11461 55.20 3210 3210 3160 4110 2220 3165 3194.26 1.37 0 198 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1775 4.91 0.49 12 0.02 646.00 6539.00 3405 20240724 -6.75 2960 20240805 7.26 3405 -6.75 20240724 2960 7.26 20240805 3405 -6.75 20240724 2960 7.26 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
9 20241118 090712 57 100.00 KOSPI 화학 N N N N N 3170 5 2 0.16 24200345 7551 36.37 3210 3210 3165 4110 2220 3165 3204.92 1.37 0 -18 3188 3176 3158 3146 3128 3167 3137 279 945 500 2340 5 1 55895292 1772 4.91 0.48 12 0.01 646.00 6539.00 3405 20240724 -6.90 2960 20240805 7.09 3405 -6.90 20240724 2960 7.09 20240805 3405 -6.90 20240724 2960 7.09 20240805 0.22 N 100250 500 279 억 763069 N N 0 N 00 N
10 20241115 160734 57 100.00 KOSPI 화학 N N N N N 3165 -5 5 -0.16 65452100 20762 100.34 3170 3170 3140 4120 2220 3170 3152.49 1.37 0 -1225 3190 3180 3160 3150 3130 3185 3155 279 950 500 2340 5 1 55895292 1769 4.90 0.48 12 0.04 646.00 6539.00 3405 20240724 -7.05 2960 20240805 6.93 3405 -7.05 20240724 2960 6.93 20240805 3405 -7.05 20240724 2960 6.93 20240805 0.22 N 100250 500 279 억 764377 N N 0 N 00 N
11 20241115 150756 57 100.00 KOSPI 화학 N N N N N 3160 -10 5 -0.32 62598065 19859 95.97 3170 3170 3140 4120 2220 3170 3152.13 1.37 0 -1176 3190 3180 3160 3150 3130 3185 3155 279 950 500 2340 5 1 55895292 1766 4.89 0.48 12 0.04 646.00 6539.00 3405 20240724 -7.20 2960 20240805 6.76 3405 -7.20 20240724 2960 6.76 20240805 3405 -7.20 20240724 2960 6.76 20240805 0.22 N 100250 500 279 억 764377 N N 0 N 00 N
12 20241115 140748 57 100.00 KOSPI 화학 N N N N N 3165 -5 5 -0.16 48977350 15540 75.10 3170 3170 3140 4120 2220 3170 3151.70 1.37 0 -1250 3190 3180 3160 3150 3130 3185 3155 279 950 500 2340 5 1 55895292 1769 4.90 0.48 12 0.03 646.00 6539.00 3405 20240724 -7.05 2960 20240805 6.93 3405 -7.05 20240724 2960 6.93 20240805 3405 -7.05 20240724 2960 6.93 20240805 0.22 N 100250 500 279 억 764377 N N 0 N 00 N