ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001550/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
20241121,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,-60,5,-0.60,73786320,7530,107.96,9820,9910,9740,12890,6950,9920,9798.98,0.29,0,-527,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,512,-5.67,0.98,12,0.15,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9810,-110,5,-1.11,47910150,4884,70.02,9820,9910,9740,12890,6950,9920,9809.61,0.29,0,-492,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,509,-5.64,0.97,12,0.09,-1740.00,10070.00,16190,20231208,-39.41,9310,20241115,5.37,15000,-34.60,20240125,9310,5.37,20241115,16190,-39.41,20231208,9310,5.37,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9830,-90,5,-0.91,41543830,4233,60.69,9820,9910,9740,12890,6950,9920,9814.28,0.29,0,-471,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,510,-5.65,0.98,12,0.08,-1740.00,10070.00,16190,20231208,-39.28,9310,20241115,5.59,15000,-34.47,20240125,9310,5.59,20241115,16190,-39.28,20231208,9310,5.59,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,130124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9820,-100,5,-1.01,25540340,2603,37.32,9820,9910,9740,12890,6950,9920,9811.89,0.29,0,-497,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,510,-5.64,0.98,12,0.05,-1740.00,10070.00,16190,20231208,-39.35,9310,20241115,5.48,15000,-34.53,20240125,9310,5.48,20241115,16190,-39.35,20231208,9310,5.48,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9820,-100,5,-1.01,21662620,2208,31.66,9820,9910,9740,12890,6950,9920,9810.97,0.29,0,-500,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,510,-5.64,0.98,12,0.04,-1740.00,10070.00,16190,20231208,-39.35,9310,20241115,5.48,15000,-34.53,20240125,9310,5.48,20241115,16190,-39.35,20231208,9310,5.48,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9830,-90,5,-0.91,18756850,1911,27.40,9820,9910,9740,12890,6950,9920,9815.20,0.29,0,-504,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,510,-5.65,0.98,12,0.04,-1740.00,10070.00,16190,20231208,-39.28,9310,20241115,5.59,15000,-34.47,20240125,9310,5.59,20241115,16190,-39.28,20231208,9310,5.59,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9850,-70,5,-0.71,16259770,1657,23.76,9820,9910,9740,12890,6950,9920,9812.78,0.29,0,-347,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,511,-5.66,0.98,12,0.03,-1740.00,10070.00,16190,20231208,-39.16,9310,20241115,5.80,15000,-34.33,20240125,9310,5.80,20241115,16190,-39.16,20231208,9310,5.80,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241121,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9910,-10,5,-0.10,235770,24,0.34,9820,9910,9820,12890,6950,9920,9823.75,0.29,0,-3,10053,9986,9853,9786,9653,10020,9820,260,2970,5000,7140,10,1,5192239,515,-5.70,0.98,12,0.00,-1740.00,10070.00,16190,20231208,-38.79,9310,20241115,6.44,15000,-33.93,20240125,9310,6.44,20241115,16190,-38.79,20231208,9310,6.44,20241115,1.47,N,001550,5000,259 억,,15114,N,N,0,N,00,N
20241120,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9920,60,2,0.61,68144050,6973,70.98,9860,9920,9720,12810,6910,9860,9772.54,0.29,0,-182,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,515,-5.70,0.99,12,0.13,-1740.00,10070.00,16190,20231208,-38.73,9310,20241115,6.55,15000,-33.87,20240125,9310,6.55,20241115,16190,-38.73,20231208,9310,6.55,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N
20241120,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,57282300,5867,59.72,9860,9890,9720,12810,6910,9860,9763.47,0.29,0,-182,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.11,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,N,N,0,N,00,N
20241120,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-60,5,-0.61,47730400,4892,49.80,9860,9890,9720,12810,6910,9860,9756.83,0.29,0,-145,10006,9932,9786,9712,9566,9970,9750,260,2950,5000,7090,10,1,5192239,509,-5.63,0.97,12,0.09,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.46,N,001550,5000,259 억,,15296,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 20241121 160121 57 100.00 KOSPI 화학 N N N N N 9860 -60 5 -0.60 73786320 7530 107.96 9820 9910 9740 12890 6950 9920 9798.98 0.29 0 -527 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 512 -5.67 0.98 12 0.15 -1740.00 10070.00 16190 20231208 -39.10 9310 20241115 5.91 15000 -34.27 20240125 9310 5.91 20241115 16190 -39.10 20231208 9310 5.91 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
3 20241121 150122 57 100.00 KOSPI 화학 N N N N N 9810 -110 5 -1.11 47910150 4884 70.02 9820 9910 9740 12890 6950 9920 9809.61 0.29 0 -492 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 509 -5.64 0.97 12 0.09 -1740.00 10070.00 16190 20231208 -39.41 9310 20241115 5.37 15000 -34.60 20240125 9310 5.37 20241115 16190 -39.41 20231208 9310 5.37 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
4 20241121 140123 57 100.00 KOSPI 화학 N N N N N 9830 -90 5 -0.91 41543830 4233 60.69 9820 9910 9740 12890 6950 9920 9814.28 0.29 0 -471 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 510 -5.65 0.98 12 0.08 -1740.00 10070.00 16190 20231208 -39.28 9310 20241115 5.59 15000 -34.47 20240125 9310 5.59 20241115 16190 -39.28 20231208 9310 5.59 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
5 20241121 130124 57 100.00 KOSPI 화학 N N N N N 9820 -100 5 -1.01 25540340 2603 37.32 9820 9910 9740 12890 6950 9920 9811.89 0.29 0 -497 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 510 -5.64 0.98 12 0.05 -1740.00 10070.00 16190 20231208 -39.35 9310 20241115 5.48 15000 -34.53 20240125 9310 5.48 20241115 16190 -39.35 20231208 9310 5.48 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
6 20241121 120122 57 100.00 KOSPI 화학 N N N N N 9820 -100 5 -1.01 21662620 2208 31.66 9820 9910 9740 12890 6950 9920 9810.97 0.29 0 -500 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 510 -5.64 0.98 12 0.04 -1740.00 10070.00 16190 20231208 -39.35 9310 20241115 5.48 15000 -34.53 20240125 9310 5.48 20241115 16190 -39.35 20231208 9310 5.48 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
7 20241121 110122 57 100.00 KOSPI 화학 N N N N N 9830 -90 5 -0.91 18756850 1911 27.40 9820 9910 9740 12890 6950 9920 9815.20 0.29 0 -504 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 510 -5.65 0.98 12 0.04 -1740.00 10070.00 16190 20231208 -39.28 9310 20241115 5.59 15000 -34.47 20240125 9310 5.59 20241115 16190 -39.28 20231208 9310 5.59 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
8 20241121 100123 57 100.00 KOSPI 화학 N N N N N 9850 -70 5 -0.71 16259770 1657 23.76 9820 9910 9740 12890 6950 9920 9812.78 0.29 0 -347 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 511 -5.66 0.98 12 0.03 -1740.00 10070.00 16190 20231208 -39.16 9310 20241115 5.80 15000 -34.33 20240125 9310 5.80 20241115 16190 -39.16 20231208 9310 5.80 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
9 20241121 090122 57 100.00 KOSPI 화학 N N N N N 9910 -10 5 -0.10 235770 24 0.34 9820 9910 9820 12890 6950 9920 9823.75 0.29 0 -3 10053 9986 9853 9786 9653 10020 9820 260 2970 5000 7140 10 1 5192239 515 -5.70 0.98 12 0.00 -1740.00 10070.00 16190 20231208 -38.79 9310 20241115 6.44 15000 -33.93 20240125 9310 6.44 20241115 16190 -38.79 20231208 9310 6.44 20241115 1.47 N 001550 5000 259 억 15114 N N 0 N 00 N
10 20241120 160121 57 100.00 KOSPI 화학 N N N N N 9920 60 2 0.61 68144050 6973 70.98 9860 9920 9720 12810 6910 9860 9772.54 0.29 0 -182 10006 9932 9786 9712 9566 9970 9750 260 2950 5000 7090 10 1 5192239 515 -5.70 0.99 12 0.13 -1740.00 10070.00 16190 20231208 -38.73 9310 20241115 6.55 15000 -33.87 20240125 9310 6.55 20241115 16190 -38.73 20231208 9310 6.55 20241115 1.46 N 001550 5000 259 억 15296 N N 0 N 00 N
11 20241120 150122 57 100.00 KOSPI 화학 N N N N N 9800 -60 5 -0.61 57282300 5867 59.72 9860 9890 9720 12810 6910 9860 9763.47 0.29 0 -182 10006 9932 9786 9712 9566 9970 9750 260 2950 5000 7090 10 1 5192239 509 -5.63 0.97 12 0.11 -1740.00 10070.00 16190 20231208 -39.47 9310 20241115 5.26 15000 -34.67 20240125 9310 5.26 20241115 16190 -39.47 20231208 9310 5.26 20241115 1.46 N 001550 5000 259 억 15296 N N 0 N 00 N
12 20241120 140123 57 100.00 KOSPI 화학 N N N N N 9800 -60 5 -0.61 47730400 4892 49.80 9860 9890 9720 12810 6910 9860 9756.83 0.29 0 -145 10006 9932 9786 9712 9566 9970 9750 260 2950 5000 7090 10 1 5192239 509 -5.63 0.97 12 0.09 -1740.00 10070.00 16190 20231208 -39.47 9310 20241115 5.26 15000 -34.67 20240125 9310 5.26 20241115 16190 -39.47 20231208 9310 5.26 20241115 1.46 N 001550 5000 259 억 15296 N N 0 N 00 N