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
008490/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
20241118,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,-40,5,-0.31,196563270,14985,44.79,13090,13430,13020,17010,9170,13090,13117.38,8.52,0,-7056,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1510,24.67,0.34,12,0.13,529.00,38064.00,29850,20231109,-56.28,12840,20241115,1.64,29700,-56.06,20240103,12840,1.64,20241115,29700,-56.06,20240103,12840,1.64,20241115,0.23,N,008490,500,60 억,,986067,N,N,13,N,00,N
20241118,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,-40,5,-0.31,166094090,12655,37.83,13090,13430,13020,17010,9170,13090,13124.78,8.52,0,-6162,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1510,24.67,0.34,12,0.11,529.00,38064.00,29850,20231109,-56.28,12840,20241115,1.64,29700,-56.06,20240103,12840,1.64,20241115,29700,-56.06,20240103,12840,1.64,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13080,-10,5,-0.08,135831240,10338,30.90,13090,13430,13020,17010,9170,13090,13139.02,8.52,0,-4573,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1513,24.73,0.34,12,0.09,529.00,38064.00,29850,20231109,-56.18,12840,20241115,1.87,29700,-55.96,20240103,12840,1.87,20241115,29700,-55.96,20240103,12840,1.87,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,-70,5,-0.53,90346780,6852,20.48,13090,13430,13020,17010,9170,13090,13185.46,8.52,0,-2403,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1506,24.61,0.34,12,0.06,529.00,38064.00,29850,20231109,-56.38,12840,20241115,1.40,29700,-56.16,20240103,12840,1.40,20241115,29700,-56.16,20240103,12840,1.40,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13070,-20,5,-0.15,65192320,4923,14.72,13090,13430,13070,17010,9170,13090,13242.40,8.52,0,-1697,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1512,24.71,0.34,12,0.04,529.00,38064.00,29850,20231109,-56.21,12840,20241115,1.79,29700,-55.99,20240103,12840,1.79,20241115,29700,-55.99,20240103,12840,1.79,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13280,190,2,1.45,31120620,2341,7.00,13090,13430,13090,17010,9170,13090,13293.73,8.52,0,-639,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1536,25.10,0.35,12,0.02,529.00,38064.00,29850,20231109,-55.51,12840,20241115,3.43,29700,-55.29,20240103,12840,3.43,20241115,29700,-55.29,20240103,12840,3.43,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,100228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,200,2,1.53,20809180,1564,4.68,13090,13430,13090,17010,9170,13090,13305.10,8.52,0,-182,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1538,25.12,0.35,12,0.01,529.00,38064.00,29850,20231109,-55.48,12840,20241115,3.50,29700,-55.25,20240103,12840,3.50,20241115,29700,-55.25,20240103,12840,3.50,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241118,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13090,0,3,0.00,1570800,120,0.36,13090,13090,13090,17010,9170,13090,13090.00,8.52,0,3,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1514,24.74,0.34,12,0.00,529.00,38064.00,29850,20231109,-56.15,12840,20241115,1.95,29700,-55.93,20240103,12840,1.95,20241115,29700,-55.93,20240103,12840,1.95,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N
20241115,160231,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13090,-340,5,-2.53,437179470,33454,250.24,13730,13730,12840,17450,9410,13430,13068.08,8.55,0,-4810,13830,13630,13480,13280,13130,13730,13380,61,4020,500,9400,10,1,11569113,1514,24.74,0.34,12,0.29,529.00,38064.00,29850,20231109,-56.15,12840,20241115,1.95,29700,-55.93,20240103,12840,1.95,20241115,29700,-55.93,20240103,12840,1.95,20241115,0.22,N,008490,500,60 억,,989722,N,N,7,N,00,N
20241115,150236,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13090,-340,5,-2.53,364969530,27942,209.01,13730,13730,12840,17450,9410,13430,13061.68,8.55,0,-872,13830,13630,13480,13280,13130,13730,13380,61,4020,500,9400,10,1,11569113,1514,24.74,0.34,12,0.24,529.00,38064.00,29850,20231109,-56.15,12840,20241115,1.95,29700,-55.93,20240103,12840,1.95,20241115,29700,-55.93,20240103,12840,1.95,20241115,0.22,N,008490,500,60 억,,989722,N,N,17,N,00,N
20241115,140235,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13120,-310,5,-2.31,262370340,20129,150.56,13730,13730,12840,17450,9410,13430,13034.44,8.55,0,-1906,13830,13630,13480,13280,13130,13730,13380,61,4020,500,9400,10,1,11569113,1518,24.80,0.34,12,0.17,529.00,38064.00,29850,20231109,-56.05,12840,20241115,2.18,29700,-55.82,20240103,12840,2.18,20241115,29700,-55.82,20240103,12840,2.18,20241115,0.22,N,008490,500,60 억,,989722,N,N,17,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 160226 55 60.00 KOSPI 화학 N N N Y 60 N 13050 -40 5 -0.31 196563270 14985 44.79 13090 13430 13020 17010 9170 13090 13117.38 8.52 0 -7056 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1510 24.67 0.34 12 0.13 529.00 38064.00 29850 20231109 -56.28 12840 20241115 1.64 29700 -56.06 20240103 12840 1.64 20241115 29700 -56.06 20240103 12840 1.64 20241115 0.23 N 008490 500 60 억 986067 N N 13 N 00 N
3 20241118 150227 55 60.00 KOSPI 화학 N N N Y 60 N 13050 -40 5 -0.31 166094090 12655 37.83 13090 13430 13020 17010 9170 13090 13124.78 8.52 0 -6162 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1510 24.67 0.34 12 0.11 529.00 38064.00 29850 20231109 -56.28 12840 20241115 1.64 29700 -56.06 20240103 12840 1.64 20241115 29700 -56.06 20240103 12840 1.64 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
4 20241118 140227 55 60.00 KOSPI 화학 N N N Y 60 N 13080 -10 5 -0.08 135831240 10338 30.90 13090 13430 13020 17010 9170 13090 13139.02 8.52 0 -4573 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1513 24.73 0.34 12 0.09 529.00 38064.00 29850 20231109 -56.18 12840 20241115 1.87 29700 -55.96 20240103 12840 1.87 20241115 29700 -55.96 20240103 12840 1.87 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
5 20241118 130228 55 60.00 KOSPI 화학 N N N Y 60 N 13020 -70 5 -0.53 90346780 6852 20.48 13090 13430 13020 17010 9170 13090 13185.46 8.52 0 -2403 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1506 24.61 0.34 12 0.06 529.00 38064.00 29850 20231109 -56.38 12840 20241115 1.40 29700 -56.16 20240103 12840 1.40 20241115 29700 -56.16 20240103 12840 1.40 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
6 20241118 120229 55 60.00 KOSPI 화학 N N N Y 60 N 13070 -20 5 -0.15 65192320 4923 14.72 13090 13430 13070 17010 9170 13090 13242.40 8.52 0 -1697 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1512 24.71 0.34 12 0.04 529.00 38064.00 29850 20231109 -56.21 12840 20241115 1.79 29700 -55.99 20240103 12840 1.79 20241115 29700 -55.99 20240103 12840 1.79 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
7 20241118 110228 55 60.00 KOSPI 화학 N N N Y 60 N 13280 190 2 1.45 31120620 2341 7.00 13090 13430 13090 17010 9170 13090 13293.73 8.52 0 -639 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1536 25.10 0.35 12 0.02 529.00 38064.00 29850 20231109 -55.51 12840 20241115 3.43 29700 -55.29 20240103 12840 3.43 20241115 29700 -55.29 20240103 12840 3.43 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
8 20241118 100228 55 60.00 KOSPI 화학 N N N Y 60 N 13290 200 2 1.53 20809180 1564 4.68 13090 13430 13090 17010 9170 13090 13305.10 8.52 0 -182 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1538 25.12 0.35 12 0.01 529.00 38064.00 29850 20231109 -55.48 12840 20241115 3.50 29700 -55.25 20240103 12840 3.50 20241115 29700 -55.25 20240103 12840 3.50 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
9 20241118 090225 55 60.00 KOSPI 화학 N N N Y 60 N 13090 0 3 0.00 1570800 120 0.36 13090 13090 13090 17010 9170 13090 13090.00 8.52 0 3 14110 13600 13220 12710 12330 13410 12520 61 3920 500 9160 10 1 11569113 1514 24.74 0.34 12 0.00 529.00 38064.00 29850 20231109 -56.15 12840 20241115 1.95 29700 -55.93 20240103 12840 1.95 20241115 29700 -55.93 20240103 12840 1.95 20241115 0.23 N 008490 500 60 억 986067 N N 7 N 00 N
10 20241115 160231 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13090 -340 5 -2.53 437179470 33454 250.24 13730 13730 12840 17450 9410 13430 13068.08 8.55 0 -4810 13830 13630 13480 13280 13130 13730 13380 61 4020 500 9400 10 1 11569113 1514 24.74 0.34 12 0.29 529.00 38064.00 29850 20231109 -56.15 12840 20241115 1.95 29700 -55.93 20240103 12840 1.95 20241115 29700 -55.93 20240103 12840 1.95 20241115 0.22 N 008490 500 60 억 989722 N N 7 N 00 N
11 20241115 150236 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13090 -340 5 -2.53 364969530 27942 209.01 13730 13730 12840 17450 9410 13430 13061.68 8.55 0 -872 13830 13630 13480 13280 13130 13730 13380 61 4020 500 9400 10 1 11569113 1514 24.74 0.34 12 0.24 529.00 38064.00 29850 20231109 -56.15 12840 20241115 1.95 29700 -55.93 20240103 12840 1.95 20241115 29700 -55.93 20240103 12840 1.95 20241115 0.22 N 008490 500 60 억 989722 N N 17 N 00 N
12 20241115 140235 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13120 -310 5 -2.31 262370340 20129 150.56 13730 13730 12840 17450 9410 13430 13034.44 8.55 0 -1906 13830 13630 13480 13280 13130 13730 13380 61 4020 500 9400 10 1 11569113 1518 24.80 0.34 12 0.17 529.00 38064.00 29850 20231109 -56.05 12840 20241115 2.18 29700 -55.82 20240103 12840 2.18 20241115 29700 -55.82 20240103 12840 2.18 20241115 0.22 N 008490 500 60 억 989722 N N 17 N 00 N