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
003650/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
20241121,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,500,2,0.56,123286100,1358,178.45,90000,91800,90000,116300,62700,89500,90785.05,33.81,0,-53,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1566,3.29,0.41,12,0.08,27388.00,219506.00,104500,20241008,-13.88,69500,20240118,29.50,104500,-13.88,20241008,69500,29.50,20240118,104500,-13.88,20241008,69500,29.50,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91100,1600,2,1.79,109707500,1208,158.74,90000,91800,90000,116300,62700,89500,90817.47,33.81,0,-76,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1585,3.33,0.42,12,0.07,27388.00,219506.00,104500,20241008,-12.82,69500,20240118,31.08,104500,-12.82,20241008,69500,31.08,20240118,104500,-12.82,20241008,69500,31.08,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,2000,2,2.23,107059500,1179,154.93,90000,91800,90000,116300,62700,89500,90805.34,33.81,0,-61,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1592,3.34,0.42,12,0.07,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90800,1300,2,1.45,84190400,928,121.94,90000,91800,90000,116300,62700,89500,90722.41,33.81,0,-19,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1580,3.32,0.41,12,0.05,27388.00,219506.00,104500,20241008,-13.11,69500,20240118,30.65,104500,-13.11,20241008,69500,30.65,20240118,104500,-13.11,20241008,69500,30.65,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,1100,2,1.23,48838800,540,70.96,90000,90900,90000,116300,62700,89500,90442.22,33.81,0,31,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1576,3.31,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.30,69500,20240118,30.36,104500,-13.30,20241008,69500,30.36,20240118,104500,-13.30,20241008,69500,30.36,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90700,1200,2,1.34,37148300,411,54.01,90000,90900,90000,116300,62700,89500,90385.16,33.81,0,19,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1578,3.31,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.21,69500,20240118,30.50,104500,-13.21,20241008,69500,30.50,20240118,104500,-13.21,20241008,69500,30.50,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,1100,2,1.23,34427600,381,50.07,90000,90900,90000,116300,62700,89500,90361.15,33.81,0,-1,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1576,3.31,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.30,69500,20240118,30.36,104500,-13.30,20241008,69500,30.36,20240118,104500,-13.30,20241008,69500,30.36,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241121,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,500,2,0.56,540000,6,0.79,90000,90000,90000,116300,62700,89500,90000.00,33.81,0,1,92300,90900,90000,88600,87700,90450,88150,87,26800,5000,66230,100,1,1739672,1566,3.29,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.88,69500,20240118,29.50,104500,-13.88,20241008,69500,29.50,20240118,104500,-13.88,20241008,69500,29.50,20240118,0.12,N,003650,5000,86 억,,588108,N,N,0,N,00,N
20241120,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89500,-800,5,-0.89,68333700,761,43.61,90300,91400,89100,117300,63300,90300,89794.61,33.80,0,183,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1557,3.27,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.35,69500,20240118,28.78,104500,-14.35,20241008,69500,28.78,20240118,104500,-14.35,20241008,69500,28.78,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N
20241120,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-400,5,-0.44,59993700,668,38.28,90300,91400,89100,117300,63300,90300,89810.93,33.80,0,223,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,69500,20240118,29.35,104500,-13.97,20241008,69500,29.35,20240118,104500,-13.97,20241008,69500,29.35,20240118,0.13,N,003650,5000,86 억,,587961,N,N,0,N,00,N
20241120,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-400,5,-0.44,59724000,665,38.11,90300,91400,89100,117300,63300,90300,89810.53,33.80,0,223,91566,90932,90566,89932,89566,90750,89750,87,27000,5000,66820,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,69500,20240118,29.35,104500,-13.97,20241008,69500,29.35,20240118,104500,-13.97,20241008,69500,29.35,20240118,0.13,N,003650,5000,86 억,,587961,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 160146 57 100.00 KOSPI 화학 N N N N N 90000 500 2 0.56 123286100 1358 178.45 90000 91800 90000 116300 62700 89500 90785.05 33.81 0 -53 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1566 3.29 0.41 12 0.08 27388.00 219506.00 104500 20241008 -13.88 69500 20240118 29.50 104500 -13.88 20241008 69500 29.50 20240118 104500 -13.88 20241008 69500 29.50 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
3 20241121 150149 57 100.00 KOSPI 화학 N N N N N 91100 1600 2 1.79 109707500 1208 158.74 90000 91800 90000 116300 62700 89500 90817.47 33.81 0 -76 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1585 3.33 0.42 12 0.07 27388.00 219506.00 104500 20241008 -12.82 69500 20240118 31.08 104500 -12.82 20241008 69500 31.08 20240118 104500 -12.82 20241008 69500 31.08 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
4 20241121 140149 57 100.00 KOSPI 화학 N N N N N 91500 2000 2 2.23 107059500 1179 154.93 90000 91800 90000 116300 62700 89500 90805.34 33.81 0 -61 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1592 3.34 0.42 12 0.07 27388.00 219506.00 104500 20241008 -12.44 69500 20240118 31.65 104500 -12.44 20241008 69500 31.65 20240118 104500 -12.44 20241008 69500 31.65 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
5 20241121 130149 57 100.00 KOSPI 화학 N N N N N 90800 1300 2 1.45 84190400 928 121.94 90000 91800 90000 116300 62700 89500 90722.41 33.81 0 -19 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1580 3.32 0.41 12 0.05 27388.00 219506.00 104500 20241008 -13.11 69500 20240118 30.65 104500 -13.11 20241008 69500 30.65 20240118 104500 -13.11 20241008 69500 30.65 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
6 20241121 120148 57 100.00 KOSPI 화학 N N N N N 90600 1100 2 1.23 48838800 540 70.96 90000 90900 90000 116300 62700 89500 90442.22 33.81 0 31 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1576 3.31 0.41 12 0.03 27388.00 219506.00 104500 20241008 -13.30 69500 20240118 30.36 104500 -13.30 20241008 69500 30.36 20240118 104500 -13.30 20241008 69500 30.36 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
7 20241121 110148 57 100.00 KOSPI 화학 N N N N N 90700 1200 2 1.34 37148300 411 54.01 90000 90900 90000 116300 62700 89500 90385.16 33.81 0 19 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1578 3.31 0.41 12 0.02 27388.00 219506.00 104500 20241008 -13.21 69500 20240118 30.50 104500 -13.21 20241008 69500 30.50 20240118 104500 -13.21 20241008 69500 30.50 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
8 20241121 100149 57 100.00 KOSPI 화학 N N N N N 90600 1100 2 1.23 34427600 381 50.07 90000 90900 90000 116300 62700 89500 90361.15 33.81 0 -1 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1576 3.31 0.41 12 0.02 27388.00 219506.00 104500 20241008 -13.30 69500 20240118 30.36 104500 -13.30 20241008 69500 30.36 20240118 104500 -13.30 20241008 69500 30.36 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
9 20241121 090148 57 100.00 KOSPI 화학 N N N N N 90000 500 2 0.56 540000 6 0.79 90000 90000 90000 116300 62700 89500 90000.00 33.81 0 1 92300 90900 90000 88600 87700 90450 88150 87 26800 5000 66230 100 1 1739672 1566 3.29 0.41 12 0.00 27388.00 219506.00 104500 20241008 -13.88 69500 20240118 29.50 104500 -13.88 20241008 69500 29.50 20240118 104500 -13.88 20241008 69500 29.50 20240118 0.12 N 003650 5000 86 억 588108 N N 0 N 00 N
10 20241120 160147 57 100.00 KOSPI 화학 N N N N N 89500 -800 5 -0.89 68333700 761 43.61 90300 91400 89100 117300 63300 90300 89794.61 33.80 0 183 91566 90932 90566 89932 89566 90750 89750 87 27000 5000 66820 100 1 1739672 1557 3.27 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.35 69500 20240118 28.78 104500 -14.35 20241008 69500 28.78 20240118 104500 -14.35 20241008 69500 28.78 20240118 0.13 N 003650 5000 86 억 587961 N N 0 N 00 N
11 20241120 150148 57 100.00 KOSPI 화학 N N N N N 89900 -400 5 -0.44 59993700 668 38.28 90300 91400 89100 117300 63300 90300 89810.93 33.80 0 223 91566 90932 90566 89932 89566 90750 89750 87 27000 5000 66820 100 1 1739672 1564 3.28 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.97 69500 20240118 29.35 104500 -13.97 20241008 69500 29.35 20240118 104500 -13.97 20241008 69500 29.35 20240118 0.13 N 003650 5000 86 억 587961 N N 0 N 00 N
12 20241120 140150 57 100.00 KOSPI 화학 N N N N N 89900 -400 5 -0.44 59724000 665 38.11 90300 91400 89100 117300 63300 90300 89810.53 33.80 0 223 91566 90932 90566 89932 89566 90750 89750 87 27000 5000 66820 100 1 1739672 1564 3.28 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.97 69500 20240118 29.35 104500 -13.97 20241008 69500 29.35 20240118 104500 -13.97 20241008 69500 29.35 20240118 0.13 N 003650 5000 86 억 587961 N N 0 N 00 N