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
003350/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
20241118,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56400,-900,5,-1.57,8179400800,145342,25.31,56500,57800,54100,74400,40200,57300,56276.36,1.94,0,18063,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2556,35.10,4.73,12,3.21,1607.00,11934.00,89400,20240903,-36.91,22450,20240131,151.22,89400,-36.91,20240903,22450,151.22,20240131,89400,-36.91,20240903,22450,151.22,20240131,2.28,N,003350,500,22 억,,88140,N,N,2,N,00,N
20241118,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55500,-1800,5,-3.14,7711298300,136996,23.86,56500,57800,54100,74400,40200,57300,56287.99,1.94,0,17352,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2515,34.54,4.65,12,3.02,1607.00,11934.00,89400,20240903,-37.92,22450,20240131,147.22,89400,-37.92,20240903,22450,147.22,20240131,89400,-37.92,20240903,22450,147.22,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56000,-1300,5,-2.27,6684150300,118558,20.65,56500,57800,54100,74400,40200,57300,56378.21,1.94,0,9346,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2538,34.85,4.69,12,2.62,1607.00,11934.00,89400,20240903,-37.36,22450,20240131,149.44,89400,-37.36,20240903,22450,149.44,20240131,89400,-37.36,20240903,22450,149.44,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,130142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56900,-400,5,-0.70,5827722300,103341,18.00,56500,57800,54100,74400,40200,57300,56392.53,1.94,0,6982,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2579,35.41,4.77,12,2.28,1607.00,11934.00,89400,20240903,-36.35,22450,20240131,153.45,89400,-36.35,20240903,22450,153.45,20240131,89400,-36.35,20240903,22450,153.45,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57500,200,2,0.35,5001590000,88844,15.47,56500,57800,54100,74400,40200,57300,56295.55,1.94,0,8185,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2606,35.78,4.82,12,1.96,1607.00,11934.00,89400,20240903,-35.68,22450,20240131,156.12,89400,-35.68,20240903,22450,156.12,20240131,89400,-35.68,20240903,22450,156.12,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,110141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56800,-500,5,-0.87,4318745700,76910,13.39,56500,57600,54100,74400,40200,57300,56152.23,1.94,0,6939,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2574,35.35,4.76,12,1.70,1607.00,11934.00,89400,20240903,-36.47,22450,20240131,153.01,89400,-36.47,20240903,22450,153.01,20240131,89400,-36.47,20240903,22450,153.01,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56900,-400,5,-0.70,3127959700,56031,9.76,56500,57300,54100,74400,40200,57300,55823.73,1.94,0,8432,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2579,35.41,4.77,12,1.24,1607.00,11934.00,89400,20240903,-36.35,22450,20240131,153.45,89400,-36.35,20240903,22450,153.45,20240131,89400,-36.35,20240903,22450,153.45,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241118,090141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55000,-2300,5,-4.01,314441900,5631,0.98,56500,56500,54700,74400,40200,57300,55823.39,1.94,0,-1502,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2493,34.23,4.61,12,0.12,1607.00,11934.00,89400,20240903,-38.48,22450,20240131,144.99,89400,-38.48,20240903,22450,144.99,20240131,89400,-38.48,20240903,22450,144.99,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N
20241115,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57300,-10400,5,-15.36,33130042700,566633,312.84,68600,69000,55000,88000,47400,67700,58468.39,1.40,0,23201,78900,73300,69000,63400,59100,71150,61250,23,20300,500,43320,100,1,4532000,2597,35.66,4.80,12,12.50,1607.00,11934.00,89400,20240903,-35.91,22450,20240131,155.23,89400,-35.91,20240903,22450,155.23,20240131,89400,-35.91,20240903,22450,155.23,20240131,2.12,N,003350,500,22 억,,63326,N,N,1,N,00,N
20241115,150146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57200,-10500,5,-15.51,31517997200,538395,297.25,68600,69000,55000,88000,47400,67700,58540.66,1.40,0,17228,78900,73300,69000,63400,59100,71150,61250,23,20300,500,43320,100,1,4532000,2592,35.59,4.79,12,11.88,1607.00,11934.00,89400,20240903,-36.02,22450,20240131,154.79,89400,-36.02,20240903,22450,154.79,20240131,89400,-36.02,20240903,22450,154.79,20240131,2.12,N,003350,500,22 억,,63326,N,N,38,N,00,N
20241115,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57600,-10100,5,-14.92,27984865100,477274,263.51,68600,69000,55000,88000,47400,67700,58634.80,1.40,0,11696,78900,73300,69000,63400,59100,71150,61250,23,20300,500,43320,100,1,4532000,2610,35.84,4.83,12,10.53,1607.00,11934.00,89400,20240903,-35.57,22450,20240131,156.57,89400,-35.57,20240903,22450,156.57,20240131,89400,-35.57,20240903,22450,156.57,20240131,2.12,N,003350,500,22 억,,63326,N,N,38,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 160141 55 40.00 KOSPI 화학 N N N Y 40 N 56400 -900 5 -1.57 8179400800 145342 25.31 56500 57800 54100 74400 40200 57300 56276.36 1.94 0 18063 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2556 35.10 4.73 12 3.21 1607.00 11934.00 89400 20240903 -36.91 22450 20240131 151.22 89400 -36.91 20240903 22450 151.22 20240131 89400 -36.91 20240903 22450 151.22 20240131 2.28 N 003350 500 22 억 88140 N N 2 N 00 N
3 20241118 150141 55 40.00 KOSPI 화학 N N N Y 40 N 55500 -1800 5 -3.14 7711298300 136996 23.86 56500 57800 54100 74400 40200 57300 56287.99 1.94 0 17352 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2515 34.54 4.65 12 3.02 1607.00 11934.00 89400 20240903 -37.92 22450 20240131 147.22 89400 -37.92 20240903 22450 147.22 20240131 89400 -37.92 20240903 22450 147.22 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
4 20241118 140142 55 40.00 KOSPI 화학 N N N Y 40 N 56000 -1300 5 -2.27 6684150300 118558 20.65 56500 57800 54100 74400 40200 57300 56378.21 1.94 0 9346 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2538 34.85 4.69 12 2.62 1607.00 11934.00 89400 20240903 -37.36 22450 20240131 149.44 89400 -37.36 20240903 22450 149.44 20240131 89400 -37.36 20240903 22450 149.44 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
5 20241118 130142 55 40.00 KOSPI 화학 N N N Y 40 N 56900 -400 5 -0.70 5827722300 103341 18.00 56500 57800 54100 74400 40200 57300 56392.53 1.94 0 6982 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2579 35.41 4.77 12 2.28 1607.00 11934.00 89400 20240903 -36.35 22450 20240131 153.45 89400 -36.35 20240903 22450 153.45 20240131 89400 -36.35 20240903 22450 153.45 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
6 20241118 120143 55 40.00 KOSPI 화학 N N N Y 40 N 57500 200 2 0.35 5001590000 88844 15.47 56500 57800 54100 74400 40200 57300 56295.55 1.94 0 8185 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2606 35.78 4.82 12 1.96 1607.00 11934.00 89400 20240903 -35.68 22450 20240131 156.12 89400 -35.68 20240903 22450 156.12 20240131 89400 -35.68 20240903 22450 156.12 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
7 20241118 110141 55 40.00 KOSPI 화학 N N N Y 40 N 56800 -500 5 -0.87 4318745700 76910 13.39 56500 57600 54100 74400 40200 57300 56152.23 1.94 0 6939 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2574 35.35 4.76 12 1.70 1607.00 11934.00 89400 20240903 -36.47 22450 20240131 153.01 89400 -36.47 20240903 22450 153.01 20240131 89400 -36.47 20240903 22450 153.01 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
8 20241118 100142 55 40.00 KOSPI 화학 N N N Y 40 N 56900 -400 5 -0.70 3127959700 56031 9.76 56500 57300 54100 74400 40200 57300 55823.73 1.94 0 8432 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2579 35.41 4.77 12 1.24 1607.00 11934.00 89400 20240903 -36.35 22450 20240131 153.45 89400 -36.35 20240903 22450 153.45 20240131 89400 -36.35 20240903 22450 153.45 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
9 20241118 090141 55 40.00 KOSPI 화학 N N N Y 40 N 55000 -2300 5 -4.01 314441900 5631 0.98 56500 56500 54700 74400 40200 57300 55823.39 1.94 0 -1502 74433 65866 60433 51866 46433 63150 49150 23 17100 500 36670 100 1 4532000 2493 34.23 4.61 12 0.12 1607.00 11934.00 89400 20240903 -38.48 22450 20240131 144.99 89400 -38.48 20240903 22450 144.99 20240131 89400 -38.48 20240903 22450 144.99 20240131 2.28 N 003350 500 22 억 88140 N N 1 N 00 N
10 20241115 160143 55 40.00 KOSPI 화학 N N N Y 40 N 57300 -10400 5 -15.36 33130042700 566633 312.84 68600 69000 55000 88000 47400 67700 58468.39 1.40 0 23201 78900 73300 69000 63400 59100 71150 61250 23 20300 500 43320 100 1 4532000 2597 35.66 4.80 12 12.50 1607.00 11934.00 89400 20240903 -35.91 22450 20240131 155.23 89400 -35.91 20240903 22450 155.23 20240131 89400 -35.91 20240903 22450 155.23 20240131 2.12 N 003350 500 22 억 63326 N N 1 N 00 N
11 20241115 150146 55 40.00 KOSPI 화학 N N N Y 40 N 57200 -10500 5 -15.51 31517997200 538395 297.25 68600 69000 55000 88000 47400 67700 58540.66 1.40 0 17228 78900 73300 69000 63400 59100 71150 61250 23 20300 500 43320 100 1 4532000 2592 35.59 4.79 12 11.88 1607.00 11934.00 89400 20240903 -36.02 22450 20240131 154.79 89400 -36.02 20240903 22450 154.79 20240131 89400 -36.02 20240903 22450 154.79 20240131 2.12 N 003350 500 22 억 63326 N N 38 N 00 N
12 20241115 140145 55 40.00 KOSPI 화학 N N N Y 40 N 57600 -10100 5 -14.92 27984865100 477274 263.51 68600 69000 55000 88000 47400 67700 58634.80 1.40 0 11696 78900 73300 69000 63400 59100 71150 61250 23 20300 500 43320 100 1 4532000 2610 35.84 4.83 12 10.53 1607.00 11934.00 89400 20240903 -35.57 22450 20240131 156.57 89400 -35.57 20240903 22450 156.57 20240131 89400 -35.57 20240903 22450 156.57 20240131 2.12 N 003350 500 22 억 63326 N N 38 N 00 N