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
025620/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
20241118,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,45,2,1.08,33445205,7933,41.84,4160,4475,4160,5390,2905,4150,4215.96,0.00,0,1454,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.18,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
20241118,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,45,2,1.08,31627310,7500,39.55,4160,4475,4160,5390,2905,4150,4216.97,0.00,0,1476,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.17,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,140342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,50,2,1.20,30804785,7304,38.52,4160,4475,4160,5390,2905,4150,4217.52,0.00,0,1476,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.16,-1556.00,8935.00,9950,20240516,-57.79,4030,20241115,4.22,9950,-57.79,20240516,4030,4.22,20241115,9950,-57.79,20240516,4030,4.22,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,130341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,120,2,2.89,23202035,5494,28.97,4160,4475,4160,5390,2905,4150,4223.16,0.00,0,987,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,192,-2.74,0.48,12,0.12,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,45,2,1.08,16970840,4039,21.30,4160,4250,4160,5390,2905,4150,4201.74,0.00,0,843,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.09,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,50,2,1.20,13382620,3183,16.79,4160,4250,4160,5390,2905,4150,4204.40,0.00,0,896,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.07,-1556.00,8935.00,9950,20240516,-57.79,4030,20241115,4.22,9950,-57.79,20240516,4030,4.22,20241115,9950,-57.79,20240516,4030,4.22,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,100341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,50,2,1.20,10388360,2470,13.03,4160,4250,4160,5390,2905,4150,4205.81,0.00,0,777,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.06,-1556.00,8935.00,9950,20240516,-57.79,4030,20241115,4.22,9950,-57.79,20240516,4030,4.22,20241115,9950,-57.79,20240516,4030,4.22,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241118,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,80,2,1.93,1506955,356,1.88,4160,4250,4160,5390,2905,4150,4233.02,0.00,0,-123,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,190,-2.72,0.47,12,0.01,-1556.00,8935.00,9950,20240516,-57.49,4030,20241115,4.96,9950,-57.49,20240516,4030,4.96,20241115,9950,-57.49,20240516,4030,4.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241115,160349,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4150,-165,5,-3.82,79139145,18962,460.69,4315,4390,4030,5600,3025,4315,4173.73,0.00,0,61,4535,4425,4370,4260,4205,4397,4232,22,1285,500,3020,5,1,4484846,186,-2.67,0.46,12,0.42,-1556.00,8935.00,9950,20240516,-58.29,4030,20241115,2.98,9950,-58.29,20240516,4030,2.98,20241115,9950,-58.29,20240516,4030,2.98,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241115,150357,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4195,-120,5,-2.78,72733545,17419,423.20,4315,4390,4030,5600,3025,4315,4175.53,0.00,0,1092,4535,4425,4370,4260,4205,4397,4232,22,1285,500,3020,5,1,4484846,188,-2.70,0.47,12,0.39,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241115,140354,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4195,-120,5,-2.78,71332825,17085,415.09,4315,4390,4030,5600,3025,4315,4175.17,0.00,0,1379,4535,4425,4370,4260,4205,4397,4232,22,1285,500,3020,5,1,4484846,188,-2.70,0.47,12,0.38,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,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 160339 57 100.00 KOSPI 화학 N N N N N 4195 45 2 1.08 33445205 7933 41.84 4160 4475 4160 5390 2905 4150 4215.96 0.00 0 1454 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.18 -1556.00 8935.00 9950 20240516 -57.84 4030 20241115 4.09 9950 -57.84 20240516 4030 4.09 20241115 9950 -57.84 20240516 4030 4.09 20241115 0.00 N 025620 500 22 억 0 N N 2 N 00 N
3 20241118 150342 57 100.00 KOSPI 화학 N N N N N 4195 45 2 1.08 31627310 7500 39.55 4160 4475 4160 5390 2905 4150 4216.97 0.00 0 1476 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.17 -1556.00 8935.00 9950 20240516 -57.84 4030 20241115 4.09 9950 -57.84 20240516 4030 4.09 20241115 9950 -57.84 20240516 4030 4.09 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20241118 140342 57 100.00 KOSPI 화학 N N N N N 4200 50 2 1.20 30804785 7304 38.52 4160 4475 4160 5390 2905 4150 4217.52 0.00 0 1476 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.16 -1556.00 8935.00 9950 20240516 -57.79 4030 20241115 4.22 9950 -57.79 20240516 4030 4.22 20241115 9950 -57.79 20240516 4030 4.22 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20241118 130341 57 100.00 KOSPI 화학 N N N N N 4270 120 2 2.89 23202035 5494 28.97 4160 4475 4160 5390 2905 4150 4223.16 0.00 0 987 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 192 -2.74 0.48 12 0.12 -1556.00 8935.00 9950 20240516 -57.09 4030 20241115 5.96 9950 -57.09 20240516 4030 5.96 20241115 9950 -57.09 20240516 4030 5.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20241118 120342 57 100.00 KOSPI 화학 N N N N N 4195 45 2 1.08 16970840 4039 21.30 4160 4250 4160 5390 2905 4150 4201.74 0.00 0 843 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.09 -1556.00 8935.00 9950 20240516 -57.84 4030 20241115 4.09 9950 -57.84 20240516 4030 4.09 20241115 9950 -57.84 20240516 4030 4.09 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20241118 110342 57 100.00 KOSPI 화학 N N N N N 4200 50 2 1.20 13382620 3183 16.79 4160 4250 4160 5390 2905 4150 4204.40 0.00 0 896 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.07 -1556.00 8935.00 9950 20240516 -57.79 4030 20241115 4.22 9950 -57.79 20240516 4030 4.22 20241115 9950 -57.79 20240516 4030 4.22 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20241118 100341 57 100.00 KOSPI 화학 N N N N N 4200 50 2 1.20 10388360 2470 13.03 4160 4250 4160 5390 2905 4150 4205.81 0.00 0 777 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 188 -2.70 0.47 12 0.06 -1556.00 8935.00 9950 20240516 -57.79 4030 20241115 4.22 9950 -57.79 20240516 4030 4.22 20241115 9950 -57.79 20240516 4030 4.22 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20241118 090337 57 100.00 KOSPI 화학 N N N N N 4230 80 2 1.93 1506955 356 1.88 4160 4250 4160 5390 2905 4150 4233.02 0.00 0 -123 4550 4350 4190 3990 3830 4270 3910 22 1240 500 2900 5 1 4484846 190 -2.72 0.47 12 0.01 -1556.00 8935.00 9950 20240516 -57.49 4030 20241115 4.96 9950 -57.49 20240516 4030 4.96 20241115 9950 -57.49 20240516 4030 4.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20241115 160349 57 100.00 KOSPI 신저가 화학 N N N N N 4150 -165 5 -3.82 79139145 18962 460.69 4315 4390 4030 5600 3025 4315 4173.73 0.00 0 61 4535 4425 4370 4260 4205 4397 4232 22 1285 500 3020 5 1 4484846 186 -2.67 0.46 12 0.42 -1556.00 8935.00 9950 20240516 -58.29 4030 20241115 2.98 9950 -58.29 20240516 4030 2.98 20241115 9950 -58.29 20240516 4030 2.98 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20241115 150357 57 100.00 KOSPI 신저가 화학 N N N N N 4195 -120 5 -2.78 72733545 17419 423.20 4315 4390 4030 5600 3025 4315 4175.53 0.00 0 1092 4535 4425 4370 4260 4205 4397 4232 22 1285 500 3020 5 1 4484846 188 -2.70 0.47 12 0.39 -1556.00 8935.00 9950 20240516 -57.84 4030 20241115 4.09 9950 -57.84 20240516 4030 4.09 20241115 9950 -57.84 20240516 4030 4.09 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20241115 140354 57 100.00 KOSPI 신저가 화학 N N N N N 4195 -120 5 -2.78 71332825 17085 415.09 4315 4390 4030 5600 3025 4315 4175.17 0.00 0 1379 4535 4425 4370 4260 4205 4397 4232 22 1285 500 3020 5 1 4484846 188 -2.70 0.47 12 0.38 -1556.00 8935.00 9950 20240516 -57.84 4030 20241115 4.09 9950 -57.84 20240516 4030 4.09 20241115 9950 -57.84 20240516 4030 4.09 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N