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
014830/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
20241118,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62500,1300,2,2.12,1672479100,26496,60.91,61100,64500,61100,79500,42900,61200,63122.07,13.92,0,-2956,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4230,26.01,0.47,12,0.39,2403.00,134122.00,118700,20240611,-47.35,58600,20241115,6.66,118700,-47.35,20240611,58600,6.66,20241115,118700,-47.35,20240611,58600,6.66,20241115,0.98,N,014830,5000,338 억,,941988,N,N,171,N,00,N
20241118,150305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63200,2000,2,3.27,1562864700,24752,56.90,61100,64500,61100,79500,42900,61200,63141.02,13.92,0,-2622,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4277,26.30,0.47,12,0.37,2403.00,134122.00,118700,20240611,-46.76,58600,20241115,7.85,118700,-46.76,20240611,58600,7.85,20241115,118700,-46.76,20240611,58600,7.85,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62700,1500,2,2.45,1365690000,21600,49.66,61100,64500,61100,79500,42900,61200,63226.48,13.92,0,-2347,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4243,26.09,0.47,12,0.32,2403.00,134122.00,118700,20240611,-47.18,58600,20241115,7.00,118700,-47.18,20240611,58600,7.00,20241115,118700,-47.18,20240611,58600,7.00,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,130304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62900,1700,2,2.78,1200944100,18973,43.62,61100,64500,61100,79500,42900,61200,63297.64,13.92,0,-2684,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4257,26.18,0.47,12,0.28,2403.00,134122.00,118700,20240611,-47.01,58600,20241115,7.34,118700,-47.01,20240611,58600,7.34,20241115,118700,-47.01,20240611,58600,7.34,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62700,1500,2,2.45,1064077000,16788,38.59,61100,64500,61100,79500,42900,61200,63383.32,13.92,0,-2153,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4243,26.09,0.47,12,0.25,2403.00,134122.00,118700,20240611,-47.18,58600,20241115,7.00,118700,-47.18,20240611,58600,7.00,20241115,118700,-47.18,20240611,58600,7.00,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,110305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63100,1900,2,3.10,881909800,13893,31.94,61100,64500,61100,79500,42900,61200,63478.88,13.92,0,-2163,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4270,26.26,0.47,12,0.21,2403.00,134122.00,118700,20240611,-46.84,58600,20241115,7.68,118700,-46.84,20240611,58600,7.68,20241115,118700,-46.84,20240611,58600,7.68,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,100306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64000,2800,2,4.58,556628400,8773,20.17,61100,64500,61100,79500,42900,61200,63448.15,13.92,0,-102,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4331,26.63,0.48,12,0.13,2403.00,134122.00,118700,20240611,-46.08,58600,20241115,9.22,118700,-46.08,20240611,58600,9.22,20241115,118700,-46.08,20240611,58600,9.22,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241118,090302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61400,200,2,0.33,15661000,256,0.59,61100,61400,61100,79500,42900,61200,61175.69,13.92,0,-159,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4155,25.55,0.46,12,0.00,2403.00,134122.00,118700,20240611,-48.27,58600,20241115,4.78,118700,-48.27,20240611,58600,4.78,20241115,118700,-48.27,20240611,58600,4.78,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N
20241115,160311,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,61200,1700,2,2.86,2626769800,43496,109.57,59500,61700,58600,77300,41700,59500,60390.88,13.86,0,-491,61366,60432,59766,58832,58166,60100,58500,338,17800,5000,45220,100,1,6767600,4142,25.47,0.46,12,0.64,2403.00,134122.00,118700,20240611,-48.44,58600,20241115,4.44,118700,-48.44,20240611,58600,4.44,20241115,118700,-48.44,20240611,58600,4.44,20241115,0.96,N,014830,5000,338 억,,937681,N,N,13,N,00,N
20241115,150317,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,61500,2000,2,3.36,2514512400,41664,104.95,59500,61700,58600,77300,41700,59500,60352.16,13.86,0,211,61366,60432,59766,58832,58166,60100,58500,338,17800,5000,45220,100,1,6767600,4162,25.59,0.46,12,0.62,2403.00,134122.00,118700,20240611,-48.19,58600,20241115,4.95,118700,-48.19,20240611,58600,4.95,20241115,118700,-48.19,20240611,58600,4.95,20241115,0.96,N,014830,5000,338 억,,937681,N,N,13,N,00,N
20241115,140315,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,60900,1400,2,2.35,1964023700,32666,82.29,59500,61700,58600,77300,41700,59500,60124.40,13.86,0,-1514,61366,60432,59766,58832,58166,60100,58500,338,17800,5000,45220,100,1,6767600,4121,25.34,0.45,12,0.48,2403.00,134122.00,118700,20240611,-48.69,58600,20241115,3.92,118700,-48.69,20240611,58600,3.92,20241115,118700,-48.69,20240611,58600,3.92,20241115,0.96,N,014830,5000,338 억,,937681,N,N,13,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 160303 55 60.00 KOSPI 화학 N N N Y 60 N 62500 1300 2 2.12 1672479100 26496 60.91 61100 64500 61100 79500 42900 61200 63122.07 13.92 0 -2956 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4230 26.01 0.47 12 0.39 2403.00 134122.00 118700 20240611 -47.35 58600 20241115 6.66 118700 -47.35 20240611 58600 6.66 20241115 118700 -47.35 20240611 58600 6.66 20241115 0.98 N 014830 5000 338 억 941988 N N 171 N 00 N
3 20241118 150305 55 60.00 KOSPI 화학 N N N Y 60 N 63200 2000 2 3.27 1562864700 24752 56.90 61100 64500 61100 79500 42900 61200 63141.02 13.92 0 -2622 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4277 26.30 0.47 12 0.37 2403.00 134122.00 118700 20240611 -46.76 58600 20241115 7.85 118700 -46.76 20240611 58600 7.85 20241115 118700 -46.76 20240611 58600 7.85 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
4 20241118 140305 55 60.00 KOSPI 화학 N N N Y 60 N 62700 1500 2 2.45 1365690000 21600 49.66 61100 64500 61100 79500 42900 61200 63226.48 13.92 0 -2347 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4243 26.09 0.47 12 0.32 2403.00 134122.00 118700 20240611 -47.18 58600 20241115 7.00 118700 -47.18 20240611 58600 7.00 20241115 118700 -47.18 20240611 58600 7.00 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
5 20241118 130304 55 60.00 KOSPI 화학 N N N Y 60 N 62900 1700 2 2.78 1200944100 18973 43.62 61100 64500 61100 79500 42900 61200 63297.64 13.92 0 -2684 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4257 26.18 0.47 12 0.28 2403.00 134122.00 118700 20240611 -47.01 58600 20241115 7.34 118700 -47.01 20240611 58600 7.34 20241115 118700 -47.01 20240611 58600 7.34 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
6 20241118 120306 55 60.00 KOSPI 화학 N N N Y 60 N 62700 1500 2 2.45 1064077000 16788 38.59 61100 64500 61100 79500 42900 61200 63383.32 13.92 0 -2153 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4243 26.09 0.47 12 0.25 2403.00 134122.00 118700 20240611 -47.18 58600 20241115 7.00 118700 -47.18 20240611 58600 7.00 20241115 118700 -47.18 20240611 58600 7.00 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
7 20241118 110305 55 60.00 KOSPI 화학 N N N Y 60 N 63100 1900 2 3.10 881909800 13893 31.94 61100 64500 61100 79500 42900 61200 63478.88 13.92 0 -2163 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4270 26.26 0.47 12 0.21 2403.00 134122.00 118700 20240611 -46.84 58600 20241115 7.68 118700 -46.84 20240611 58600 7.68 20241115 118700 -46.84 20240611 58600 7.68 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
8 20241118 100306 55 60.00 KOSPI 화학 N N N Y 60 N 64000 2800 2 4.58 556628400 8773 20.17 61100 64500 61100 79500 42900 61200 63448.15 13.92 0 -102 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4331 26.63 0.48 12 0.13 2403.00 134122.00 118700 20240611 -46.08 58600 20241115 9.22 118700 -46.08 20240611 58600 9.22 20241115 118700 -46.08 20240611 58600 9.22 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
9 20241118 090302 55 60.00 KOSPI 화학 N N N Y 60 N 61400 200 2 0.33 15661000 256 0.59 61100 61400 61100 79500 42900 61200 61175.69 13.92 0 -159 63600 62400 60500 59300 57400 63000 59900 338 18300 5000 46510 100 1 6767600 4155 25.55 0.46 12 0.00 2403.00 134122.00 118700 20240611 -48.27 58600 20241115 4.78 118700 -48.27 20240611 58600 4.78 20241115 118700 -48.27 20240611 58600 4.78 20241115 0.98 N 014830 5000 338 억 941988 N N 0 N 00 N
10 20241115 160311 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 61200 1700 2 2.86 2626769800 43496 109.57 59500 61700 58600 77300 41700 59500 60390.88 13.86 0 -491 61366 60432 59766 58832 58166 60100 58500 338 17800 5000 45220 100 1 6767600 4142 25.47 0.46 12 0.64 2403.00 134122.00 118700 20240611 -48.44 58600 20241115 4.44 118700 -48.44 20240611 58600 4.44 20241115 118700 -48.44 20240611 58600 4.44 20241115 0.96 N 014830 5000 338 억 937681 N N 13 N 00 N
11 20241115 150317 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 61500 2000 2 3.36 2514512400 41664 104.95 59500 61700 58600 77300 41700 59500 60352.16 13.86 0 211 61366 60432 59766 58832 58166 60100 58500 338 17800 5000 45220 100 1 6767600 4162 25.59 0.46 12 0.62 2403.00 134122.00 118700 20240611 -48.19 58600 20241115 4.95 118700 -48.19 20240611 58600 4.95 20241115 118700 -48.19 20240611 58600 4.95 20241115 0.96 N 014830 5000 338 억 937681 N N 13 N 00 N
12 20241115 140315 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 60900 1400 2 2.35 1964023700 32666 82.29 59500 61700 58600 77300 41700 59500 60124.40 13.86 0 -1514 61366 60432 59766 58832 58166 60100 58500 338 17800 5000 45220 100 1 6767600 4121 25.34 0.45 12 0.48 2403.00 134122.00 118700 20240611 -48.69 58600 20241115 3.92 118700 -48.69 20240611 58600 3.92 20241115 118700 -48.69 20240611 58600 3.92 20241115 0.96 N 014830 5000 338 억 937681 N N 13 N 00 N