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
018250/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
20241118,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,240,2,1.70,375173290,26184,37.29,14100,14440,14100,18330,9870,14100,14328.32,4.98,0,-1300,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3787,7.77,0.94,12,0.10,1846.00,15265.00,26650,20240531,-46.19,13600,20241115,5.44,26650,-46.19,20240531,13600,5.44,20241115,26650,-46.19,20240531,13600,5.44,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,361,N,00,N
20241118,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,290,2,2.06,350521860,24466,34.84,14100,14440,14100,18330,9870,14100,14326.90,4.98,0,-749,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3800,7.80,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.00,13600,20241115,5.81,26650,-46.00,20240531,13600,5.81,20241115,26650,-46.00,20240531,13600,5.81,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14370,270,2,1.91,324158590,22628,32.23,14100,14440,14100,18330,9870,14100,14325.55,4.98,0,-533,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3795,7.78,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.08,13600,20241115,5.66,26650,-46.08,20240531,13600,5.66,20241115,26650,-46.08,20240531,13600,5.66,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14330,230,2,1.63,301425840,21045,29.97,14100,14440,14100,18330,9870,14100,14322.92,4.98,0,-254,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3785,7.76,0.94,12,0.08,1846.00,15265.00,26650,20240531,-46.23,13600,20241115,5.37,26650,-46.23,20240531,13600,5.37,20241115,26650,-46.23,20240531,13600,5.37,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,120319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14360,260,2,1.84,258045140,18021,25.67,14100,14440,14100,18330,9870,14100,14319.14,4.98,0,773,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3792,7.78,0.94,12,0.07,1846.00,15265.00,26650,20240531,-46.12,13600,20241115,5.59,26650,-46.12,20240531,13600,5.59,20241115,26650,-46.12,20240531,13600,5.59,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14350,250,2,1.77,193140190,13508,19.24,14100,14390,14100,18330,9870,14100,14298.21,4.98,0,1278,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3790,7.77,0.94,12,0.05,1846.00,15265.00,26650,20240531,-46.15,13600,20241115,5.51,26650,-46.15,20240531,13600,5.51,20241115,26650,-46.15,20240531,13600,5.51,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,100319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,150,2,1.06,95843780,6720,9.57,14100,14380,14100,18330,9870,14100,14262.47,4.98,0,-453,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3763,7.72,0.93,12,0.03,1846.00,15265.00,26650,20240531,-46.53,13600,20241115,4.78,26650,-46.53,20240531,13600,4.78,20241115,26650,-46.53,20240531,13600,4.78,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241118,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,0,3,0.00,18566620,1316,1.87,14100,14260,14100,18330,9870,14100,14108.37,4.98,0,145,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3724,7.64,0.92,12,0.00,1846.00,15265.00,26650,20240531,-47.09,13600,20241115,3.68,26650,-47.09,20240531,13600,3.68,20241115,26650,-47.09,20240531,13600,3.68,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N
20241115,160325,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14100,360,2,2.62,978800400,70173,105.32,13670,14240,13600,17860,9620,13740,13948.35,4.99,0,13378,14706,14222,13966,13482,13226,14095,13355,264,4120,1000,9890,10,1,26409935,3724,7.64,0.92,12,0.27,1846.00,15265.00,26650,20240531,-47.09,13600,20241115,3.68,26650,-47.09,20240531,13600,3.68,20241115,26650,-47.09,20240531,13600,3.68,20241115,0.80,N,018250,1000,264 억,,1316695,N,N,11555,N,00,N
20241115,150332,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14140,400,2,2.91,835206760,59997,90.05,13670,14240,13600,17860,9620,13740,13920.81,4.99,0,6217,14706,14222,13966,13482,13226,14095,13355,264,4120,1000,9890,10,1,26409935,3734,7.66,0.93,12,0.23,1846.00,15265.00,26650,20240531,-46.94,13600,20241115,3.97,26650,-46.94,20240531,13600,3.97,20241115,26650,-46.94,20240531,13600,3.97,20241115,0.80,N,018250,1000,264 억,,1316695,N,N,69,N,00,N
20241115,140330,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13960,220,2,1.60,574310210,41534,62.34,13670,14100,13600,17860,9620,13740,13827.47,4.99,0,-915,14706,14222,13966,13482,13226,14095,13355,264,4120,1000,9890,10,1,26409935,3687,7.56,0.91,12,0.16,1846.00,15265.00,26650,20240531,-47.62,13600,20241115,2.65,26650,-47.62,20240531,13600,2.65,20241115,26650,-47.62,20240531,13600,2.65,20241115,0.80,N,018250,1000,264 억,,1316695,N,N,69,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 160317 55 60.00 KOSPI 화학 N N N Y 60 N 14340 240 2 1.70 375173290 26184 37.29 14100 14440 14100 18330 9870 14100 14328.32 4.98 0 -1300 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3787 7.77 0.94 12 0.10 1846.00 15265.00 26650 20240531 -46.19 13600 20241115 5.44 26650 -46.19 20240531 13600 5.44 20241115 26650 -46.19 20240531 13600 5.44 20241115 0.80 N 018250 1000 264 억 1316165 N N 361 N 00 N
3 20241118 150319 55 60.00 KOSPI 화학 N N N Y 60 N 14390 290 2 2.06 350521860 24466 34.84 14100 14440 14100 18330 9870 14100 14326.90 4.98 0 -749 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3800 7.80 0.94 12 0.09 1846.00 15265.00 26650 20240531 -46.00 13600 20241115 5.81 26650 -46.00 20240531 13600 5.81 20241115 26650 -46.00 20240531 13600 5.81 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
4 20241118 140319 55 60.00 KOSPI 화학 N N N Y 60 N 14370 270 2 1.91 324158590 22628 32.23 14100 14440 14100 18330 9870 14100 14325.55 4.98 0 -533 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3795 7.78 0.94 12 0.09 1846.00 15265.00 26650 20240531 -46.08 13600 20241115 5.66 26650 -46.08 20240531 13600 5.66 20241115 26650 -46.08 20240531 13600 5.66 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
5 20241118 130318 55 60.00 KOSPI 화학 N N N Y 60 N 14330 230 2 1.63 301425840 21045 29.97 14100 14440 14100 18330 9870 14100 14322.92 4.98 0 -254 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3785 7.76 0.94 12 0.08 1846.00 15265.00 26650 20240531 -46.23 13600 20241115 5.37 26650 -46.23 20240531 13600 5.37 20241115 26650 -46.23 20240531 13600 5.37 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
6 20241118 120319 55 60.00 KOSPI 화학 N N N Y 60 N 14360 260 2 1.84 258045140 18021 25.67 14100 14440 14100 18330 9870 14100 14319.14 4.98 0 773 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3792 7.78 0.94 12 0.07 1846.00 15265.00 26650 20240531 -46.12 13600 20241115 5.59 26650 -46.12 20240531 13600 5.59 20241115 26650 -46.12 20240531 13600 5.59 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
7 20241118 110319 55 60.00 KOSPI 화학 N N N Y 60 N 14350 250 2 1.77 193140190 13508 19.24 14100 14390 14100 18330 9870 14100 14298.21 4.98 0 1278 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3790 7.77 0.94 12 0.05 1846.00 15265.00 26650 20240531 -46.15 13600 20241115 5.51 26650 -46.15 20240531 13600 5.51 20241115 26650 -46.15 20240531 13600 5.51 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
8 20241118 100319 55 60.00 KOSPI 화학 N N N Y 60 N 14250 150 2 1.06 95843780 6720 9.57 14100 14380 14100 18330 9870 14100 14262.47 4.98 0 -453 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3763 7.72 0.93 12 0.03 1846.00 15265.00 26650 20240531 -46.53 13600 20241115 4.78 26650 -46.53 20240531 13600 4.78 20241115 26650 -46.53 20240531 13600 4.78 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
9 20241118 090315 55 60.00 KOSPI 화학 N N N Y 60 N 14100 0 3 0.00 18566620 1316 1.87 14100 14260 14100 18330 9870 14100 14108.37 4.98 0 145 14620 14360 13980 13720 13340 14490 13850 264 4230 1000 10150 10 1 26409935 3724 7.64 0.92 12 0.00 1846.00 15265.00 26650 20240531 -47.09 13600 20241115 3.68 26650 -47.09 20240531 13600 3.68 20241115 26650 -47.09 20240531 13600 3.68 20241115 0.80 N 018250 1000 264 억 1316165 N N 11555 N 00 N
10 20241115 160325 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14100 360 2 2.62 978800400 70173 105.32 13670 14240 13600 17860 9620 13740 13948.35 4.99 0 13378 14706 14222 13966 13482 13226 14095 13355 264 4120 1000 9890 10 1 26409935 3724 7.64 0.92 12 0.27 1846.00 15265.00 26650 20240531 -47.09 13600 20241115 3.68 26650 -47.09 20240531 13600 3.68 20241115 26650 -47.09 20240531 13600 3.68 20241115 0.80 N 018250 1000 264 억 1316695 N N 11555 N 00 N
11 20241115 150332 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 14140 400 2 2.91 835206760 59997 90.05 13670 14240 13600 17860 9620 13740 13920.81 4.99 0 6217 14706 14222 13966 13482 13226 14095 13355 264 4120 1000 9890 10 1 26409935 3734 7.66 0.93 12 0.23 1846.00 15265.00 26650 20240531 -46.94 13600 20241115 3.97 26650 -46.94 20240531 13600 3.97 20241115 26650 -46.94 20240531 13600 3.97 20241115 0.80 N 018250 1000 264 억 1316695 N N 69 N 00 N
12 20241115 140330 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13960 220 2 1.60 574310210 41534 62.34 13670 14100 13600 17860 9620 13740 13827.47 4.99 0 -915 14706 14222 13966 13482 13226 14095 13355 264 4120 1000 9890 10 1 26409935 3687 7.56 0.91 12 0.16 1846.00 15265.00 26650 20240531 -47.62 13600 20241115 2.65 26650 -47.62 20240531 13600 2.65 20241115 26650 -47.62 20240531 13600 2.65 20241115 0.80 N 018250 1000 264 억 1316695 N N 69 N 00 N