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
014440/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
20241118,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,15,2,0.43,132062870,37839,207.31,3470,3520,3450,4515,2435,3475,3490.13,51.78,0,873,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,698,11.71,0.42,12,0.19,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4415,-20.95,20231127,3265,6.89,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,30,2,0.86,124666945,35721,195.71,3470,3520,3450,4515,2435,3475,3490.02,51.78,0,952,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,701,11.76,0.43,12,0.18,298.00,8240.00,4415,20231127,-20.61,3265,20240906,7.35,4175,-16.05,20240328,3265,7.35,20240906,4415,-20.61,20231127,3265,7.35,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,35,2,1.01,118401175,33934,185.92,3470,3520,3450,4515,2435,3475,3489.16,51.78,0,865,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,702,11.78,0.43,12,0.17,298.00,8240.00,4415,20231127,-20.50,3265,20240906,7.50,4175,-15.93,20240328,3265,7.50,20240906,4415,-20.50,20231127,3265,7.50,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,130301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,30,2,0.86,108393910,31082,170.29,3470,3520,3450,4515,2435,3475,3487.35,51.78,0,597,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,701,11.76,0.43,12,0.16,298.00,8240.00,4415,20231127,-20.61,3265,20240906,7.35,4175,-16.05,20240328,3265,7.35,20240906,4415,-20.61,20231127,3265,7.35,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,5,2,0.14,91204790,26168,143.37,3470,3520,3450,4515,2435,3475,3485.36,51.78,0,485,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,696,11.68,0.42,12,0.13,298.00,8240.00,4415,20231127,-21.18,3265,20240906,6.58,4175,-16.65,20240328,3265,6.58,20240906,4415,-21.18,20231127,3265,6.58,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,25,2,0.72,60197600,17306,94.82,3470,3500,3450,4515,2435,3475,3478.42,51.78,0,331,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,700,11.74,0.42,12,0.09,298.00,8240.00,4415,20231127,-20.72,3265,20240906,7.20,4175,-16.17,20240328,3265,7.20,20240906,4415,-20.72,20231127,3265,7.20,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,0,3,0.00,22647810,6530,35.78,3470,3480,3450,4515,2435,3475,3468.27,51.78,0,-5,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,695,11.66,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.29,3265,20240906,6.43,4175,-16.77,20240328,3265,6.43,20240906,4415,-21.29,20231127,3265,6.43,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241118,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-20,5,-0.58,107135,31,0.17,3470,3470,3455,4515,2435,3475,3455.97,51.78,0,-29,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,691,11.59,0.42,12,0.00,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N
20241115,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,45,2,1.31,62904440,18251,29.41,3420,3480,3405,4455,2405,3430,3446.63,51.78,0,-201,3563,3496,3423,3356,3283,3530,3390,100,1025,500,2330,5,1,20000000,695,11.66,0.42,12,0.09,298.00,8240.00,4415,20231127,-21.29,3265,20240906,6.43,4175,-16.77,20240328,3265,6.43,20240906,4415,-21.29,20231127,3265,6.43,20240906,1.80,N,014440,500,100 억,,10356561,N,N,0,N,00,N
20241115,150315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3480,50,2,1.46,57402280,16665,26.85,3420,3480,3405,4455,2405,3430,3444.48,51.78,0,-350,3563,3496,3423,3356,3283,3530,3390,100,1025,500,2330,5,1,20000000,696,11.68,0.42,12,0.08,298.00,8240.00,4415,20231127,-21.18,3265,20240906,6.58,4175,-16.65,20240328,3265,6.58,20240906,4415,-21.18,20231127,3265,6.58,20240906,1.80,N,014440,500,100 억,,10356561,N,N,0,N,00,N
20241115,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,40,2,1.17,50344955,14634,23.58,3420,3480,3405,4455,2405,3430,3440.27,51.78,0,-463,3563,3496,3423,3356,3283,3530,3390,100,1025,500,2330,5,1,20000000,694,11.64,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4415,-21.40,20231127,3265,6.28,20240906,1.80,N,014440,500,100 억,,10356561,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 160300 57 100.00 KOSPI 화학 N N N N N 3490 15 2 0.43 132062870 37839 207.31 3470 3520 3450 4515 2435 3475 3490.13 51.78 0 873 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 698 11.71 0.42 12 0.19 298.00 8240.00 4415 20231127 -20.95 3265 20240906 6.89 4175 -16.41 20240328 3265 6.89 20240906 4415 -20.95 20231127 3265 6.89 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
3 20241118 150303 57 100.00 KOSPI 화학 N N N N N 3505 30 2 0.86 124666945 35721 195.71 3470 3520 3450 4515 2435 3475 3490.02 51.78 0 952 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 701 11.76 0.43 12 0.18 298.00 8240.00 4415 20231127 -20.61 3265 20240906 7.35 4175 -16.05 20240328 3265 7.35 20240906 4415 -20.61 20231127 3265 7.35 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
4 20241118 140302 57 100.00 KOSPI 화학 N N N N N 3510 35 2 1.01 118401175 33934 185.92 3470 3520 3450 4515 2435 3475 3489.16 51.78 0 865 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 702 11.78 0.43 12 0.17 298.00 8240.00 4415 20231127 -20.50 3265 20240906 7.50 4175 -15.93 20240328 3265 7.50 20240906 4415 -20.50 20231127 3265 7.50 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
5 20241118 130301 57 100.00 KOSPI 화학 N N N N N 3505 30 2 0.86 108393910 31082 170.29 3470 3520 3450 4515 2435 3475 3487.35 51.78 0 597 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 701 11.76 0.43 12 0.16 298.00 8240.00 4415 20231127 -20.61 3265 20240906 7.35 4175 -16.05 20240328 3265 7.35 20240906 4415 -20.61 20231127 3265 7.35 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
6 20241118 120303 57 100.00 KOSPI 화학 N N N N N 3480 5 2 0.14 91204790 26168 143.37 3470 3520 3450 4515 2435 3475 3485.36 51.78 0 485 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 696 11.68 0.42 12 0.13 298.00 8240.00 4415 20231127 -21.18 3265 20240906 6.58 4175 -16.65 20240328 3265 6.58 20240906 4415 -21.18 20231127 3265 6.58 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
7 20241118 110302 57 100.00 KOSPI 화학 N N N N N 3500 25 2 0.72 60197600 17306 94.82 3470 3500 3450 4515 2435 3475 3478.42 51.78 0 331 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 700 11.74 0.42 12 0.09 298.00 8240.00 4415 20231127 -20.72 3265 20240906 7.20 4175 -16.17 20240328 3265 7.20 20240906 4415 -20.72 20231127 3265 7.20 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
8 20241118 100303 57 100.00 KOSPI 화학 N N N N N 3475 0 3 0.00 22647810 6530 35.78 3470 3480 3450 4515 2435 3475 3468.27 51.78 0 -5 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 695 11.66 0.42 12 0.03 298.00 8240.00 4415 20231127 -21.29 3265 20240906 6.43 4175 -16.77 20240328 3265 6.43 20240906 4415 -21.29 20231127 3265 6.43 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
9 20241118 090300 57 100.00 KOSPI 화학 N N N N N 3455 -20 5 -0.58 107135 31 0.17 3470 3470 3455 4515 2435 3475 3455.97 51.78 0 -29 3528 3501 3453 3426 3378 3515 3440 100 1040 500 2360 5 1 20000000 691 11.59 0.42 12 0.00 298.00 8240.00 4415 20231127 -21.74 3265 20240906 5.82 4175 -17.25 20240328 3265 5.82 20240906 4415 -21.74 20231127 3265 5.82 20240906 1.80 N 014440 500 100 억 10356840 N N 0 N 00 N
10 20241115 160308 57 100.00 KOSPI 화학 N N N N N 3475 45 2 1.31 62904440 18251 29.41 3420 3480 3405 4455 2405 3430 3446.63 51.78 0 -201 3563 3496 3423 3356 3283 3530 3390 100 1025 500 2330 5 1 20000000 695 11.66 0.42 12 0.09 298.00 8240.00 4415 20231127 -21.29 3265 20240906 6.43 4175 -16.77 20240328 3265 6.43 20240906 4415 -21.29 20231127 3265 6.43 20240906 1.80 N 014440 500 100 억 10356561 N N 0 N 00 N
11 20241115 150315 57 100.00 KOSPI 화학 N N N N N 3480 50 2 1.46 57402280 16665 26.85 3420 3480 3405 4455 2405 3430 3444.48 51.78 0 -350 3563 3496 3423 3356 3283 3530 3390 100 1025 500 2330 5 1 20000000 696 11.68 0.42 12 0.08 298.00 8240.00 4415 20231127 -21.18 3265 20240906 6.58 4175 -16.65 20240328 3265 6.58 20240906 4415 -21.18 20231127 3265 6.58 20240906 1.80 N 014440 500 100 억 10356561 N N 0 N 00 N
12 20241115 140312 57 100.00 KOSPI 화학 N N N N N 3470 40 2 1.17 50344955 14634 23.58 3420 3480 3405 4455 2405 3430 3440.27 51.78 0 -463 3563 3496 3423 3356 3283 3530 3390 100 1025 500 2330 5 1 20000000 694 11.64 0.42 12 0.07 298.00 8240.00 4415 20231127 -21.40 3265 20240906 6.28 4175 -16.89 20240328 3265 6.28 20240906 4415 -21.40 20231127 3265 6.28 20240906 1.80 N 014440 500 100 억 10356561 N N 0 N 00 N