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
055490/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
20241118,160523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,490,2,3.63,190255100,13746,36.36,13510,14150,13370,17560,9460,13510,13840.73,3.85,0,1713,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,668,8.20,0.44,12,0.29,1708.00,32047.00,36350,20240617,-61.49,12750,20241115,9.80,36350,-61.49,20240617,12750,9.80,20241115,36350,-61.49,20240617,12750,9.80,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,150527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13840,330,2,2.44,182621400,13198,34.91,13510,14150,13370,17560,9460,13510,13837.05,3.85,0,1568,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,660,8.10,0.43,12,0.28,1708.00,32047.00,36350,20240617,-61.93,12750,20241115,8.55,36350,-61.93,20240617,12750,8.55,20241115,36350,-61.93,20240617,12750,8.55,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,350,2,2.59,162038930,11706,30.97,13510,14150,13370,17560,9460,13510,13842.38,3.85,0,1384,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,661,8.11,0.43,12,0.25,1708.00,32047.00,36350,20240617,-61.87,12750,20241115,8.71,36350,-61.87,20240617,12750,8.71,20241115,36350,-61.87,20240617,12750,8.71,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,130526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,350,2,2.59,152409400,11010,29.13,13510,14150,13370,17560,9460,13510,13842.82,3.85,0,1383,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,661,8.11,0.43,12,0.23,1708.00,32047.00,36350,20240617,-61.87,12750,20241115,8.71,36350,-61.87,20240617,12750,8.71,20241115,36350,-61.87,20240617,12750,8.71,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,120529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13910,400,2,2.96,98660400,7108,18.80,13510,14150,13370,17560,9460,13510,13880.19,3.85,0,1817,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,663,8.14,0.43,12,0.15,1708.00,32047.00,36350,20240617,-61.73,12750,20241115,9.10,36350,-61.73,20240617,12750,9.10,20241115,36350,-61.73,20240617,12750,9.10,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,110526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13950,440,2,3.26,87771150,6325,16.73,13510,14150,13370,17560,9460,13510,13876.86,3.85,0,1821,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,665,8.17,0.44,12,0.13,1708.00,32047.00,36350,20240617,-61.62,12750,20241115,9.41,36350,-61.62,20240617,12750,9.41,20241115,36350,-61.62,20240617,12750,9.41,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,100524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,380,2,2.81,53595080,3884,10.27,13510,13920,13370,17560,9460,13510,13798.94,3.85,0,1512,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,663,8.13,0.43,12,0.08,1708.00,32047.00,36350,20240617,-61.79,12750,20241115,8.94,36350,-61.79,20240617,12750,8.94,20241115,36350,-61.79,20240617,12750,8.94,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241118,090521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,260,2,1.92,5093460,375,0.99,13510,13870,13370,17560,9460,13510,13582.56,3.85,0,-163,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,657,8.06,0.43,12,0.01,1708.00,32047.00,36350,20240617,-62.12,12750,20241115,8.00,36350,-62.12,20240617,12750,8.00,20241115,36350,-62.12,20240617,12750,8.00,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N
20241115,160538,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,13510,-140,5,-1.03,493844390,37780,194.84,13510,13510,12750,17740,9560,13650,13071.58,3.75,0,3980,14550,14100,13750,13300,12950,13925,13125,38,4090,500,9550,10,1,4769650,644,7.91,0.42,12,0.79,1708.00,32047.00,36350,20240617,-62.83,12750,20241115,5.96,36350,-62.83,20240617,12750,5.96,20241115,36350,-62.83,20240617,12750,5.96,20241115,3.34,N,055490,500,37 억,,178753,N,N,1,N,00,N
20241115,150550,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,13400,-250,5,-1.83,483809820,37036,191.01,13510,13510,12750,17740,9560,13650,13063.23,3.75,0,4191,14550,14100,13750,13300,12950,13925,13125,38,4090,500,9550,10,1,4769650,639,7.85,0.42,12,0.78,1708.00,32047.00,36350,20240617,-63.14,12750,20241115,5.10,36350,-63.14,20240617,12750,5.10,20241115,36350,-63.14,20240617,12750,5.10,20241115,3.34,N,055490,500,37 억,,178753,N,N,6,N,00,N
20241115,140546,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,13450,-200,5,-1.47,442977290,34002,175.36,13510,13510,12750,17740,9560,13650,13027.98,3.75,0,4114,14550,14100,13750,13300,12950,13925,13125,38,4090,500,9550,10,1,4769650,642,7.87,0.42,12,0.71,1708.00,32047.00,36350,20240617,-63.00,12750,20241115,5.49,36350,-63.00,20240617,12750,5.49,20241115,36350,-63.00,20240617,12750,5.49,20241115,3.34,N,055490,500,37 억,,178753,N,N,6,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 160523 57 100.00 KOSPI 화학 N N N N N 14000 490 2 3.63 190255100 13746 36.36 13510 14150 13370 17560 9460 13510 13840.73 3.85 0 1713 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 668 8.20 0.44 12 0.29 1708.00 32047.00 36350 20240617 -61.49 12750 20241115 9.80 36350 -61.49 20240617 12750 9.80 20241115 36350 -61.49 20240617 12750 9.80 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
3 20241118 150527 57 100.00 KOSPI 화학 N N N N N 13840 330 2 2.44 182621400 13198 34.91 13510 14150 13370 17560 9460 13510 13837.05 3.85 0 1568 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 660 8.10 0.43 12 0.28 1708.00 32047.00 36350 20240617 -61.93 12750 20241115 8.55 36350 -61.93 20240617 12750 8.55 20241115 36350 -61.93 20240617 12750 8.55 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
4 20241118 140528 57 100.00 KOSPI 화학 N N N N N 13860 350 2 2.59 162038930 11706 30.97 13510 14150 13370 17560 9460 13510 13842.38 3.85 0 1384 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 661 8.11 0.43 12 0.25 1708.00 32047.00 36350 20240617 -61.87 12750 20241115 8.71 36350 -61.87 20240617 12750 8.71 20241115 36350 -61.87 20240617 12750 8.71 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
5 20241118 130526 57 100.00 KOSPI 화학 N N N N N 13860 350 2 2.59 152409400 11010 29.13 13510 14150 13370 17560 9460 13510 13842.82 3.85 0 1383 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 661 8.11 0.43 12 0.23 1708.00 32047.00 36350 20240617 -61.87 12750 20241115 8.71 36350 -61.87 20240617 12750 8.71 20241115 36350 -61.87 20240617 12750 8.71 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
6 20241118 120529 57 100.00 KOSPI 화학 N N N N N 13910 400 2 2.96 98660400 7108 18.80 13510 14150 13370 17560 9460 13510 13880.19 3.85 0 1817 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 663 8.14 0.43 12 0.15 1708.00 32047.00 36350 20240617 -61.73 12750 20241115 9.10 36350 -61.73 20240617 12750 9.10 20241115 36350 -61.73 20240617 12750 9.10 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
7 20241118 110526 57 100.00 KOSPI 화학 N N N N N 13950 440 2 3.26 87771150 6325 16.73 13510 14150 13370 17560 9460 13510 13876.86 3.85 0 1821 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 665 8.17 0.44 12 0.13 1708.00 32047.00 36350 20240617 -61.62 12750 20241115 9.41 36350 -61.62 20240617 12750 9.41 20241115 36350 -61.62 20240617 12750 9.41 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
8 20241118 100524 57 100.00 KOSPI 화학 N N N N N 13890 380 2 2.81 53595080 3884 10.27 13510 13920 13370 17560 9460 13510 13798.94 3.85 0 1512 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 663 8.13 0.43 12 0.08 1708.00 32047.00 36350 20240617 -61.79 12750 20241115 8.94 36350 -61.79 20240617 12750 8.94 20241115 36350 -61.79 20240617 12750 8.94 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
9 20241118 090521 57 100.00 KOSPI 화학 N N N N N 13770 260 2 1.92 5093460 375 0.99 13510 13870 13370 17560 9460 13510 13582.56 3.85 0 -163 14016 13762 13256 13002 12496 13890 13130 38 4050 500 9450 10 1 4769650 657 8.06 0.43 12 0.01 1708.00 32047.00 36350 20240617 -62.12 12750 20241115 8.00 36350 -62.12 20240617 12750 8.00 20241115 36350 -62.12 20240617 12750 8.00 20241115 3.34 N 055490 500 37 억 183395 N N 1 N 00 N
10 20241115 160538 57 100.00 KOSPI 신저가 화학 N N N N N 13510 -140 5 -1.03 493844390 37780 194.84 13510 13510 12750 17740 9560 13650 13071.58 3.75 0 3980 14550 14100 13750 13300 12950 13925 13125 38 4090 500 9550 10 1 4769650 644 7.91 0.42 12 0.79 1708.00 32047.00 36350 20240617 -62.83 12750 20241115 5.96 36350 -62.83 20240617 12750 5.96 20241115 36350 -62.83 20240617 12750 5.96 20241115 3.34 N 055490 500 37 억 178753 N N 1 N 00 N
11 20241115 150550 57 100.00 KOSPI 신저가 화학 N N N N N 13400 -250 5 -1.83 483809820 37036 191.01 13510 13510 12750 17740 9560 13650 13063.23 3.75 0 4191 14550 14100 13750 13300 12950 13925 13125 38 4090 500 9550 10 1 4769650 639 7.85 0.42 12 0.78 1708.00 32047.00 36350 20240617 -63.14 12750 20241115 5.10 36350 -63.14 20240617 12750 5.10 20241115 36350 -63.14 20240617 12750 5.10 20241115 3.34 N 055490 500 37 억 178753 N N 6 N 00 N
12 20241115 140546 57 100.00 KOSPI 신저가 화학 N N N N N 13450 -200 5 -1.47 442977290 34002 175.36 13510 13510 12750 17740 9560 13650 13027.98 3.75 0 4114 14550 14100 13750 13300 12950 13925 13125 38 4090 500 9550 10 1 4769650 642 7.87 0.42 12 0.71 1708.00 32047.00 36350 20240617 -63.00 12750 20241115 5.49 36350 -63.00 20240617 12750 5.49 20241115 36350 -63.00 20240617 12750 5.49 20241115 3.34 N 055490 500 37 억 178753 N N 6 N 00 N