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
081000/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
20241118,160624,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11740,120,2,1.03,226885910,19265,58.19,11640,11920,11550,15100,8140,11620,11777.13,1.47,0,235,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1667,16.68,0.41,12,0.14,704.00,28448.00,21000,20240604,-44.10,11550,20241118,1.65,21000,-44.10,20240604,11550,1.65,20241118,21000,-44.10,20240604,11550,1.65,20241118,1.18,N,081000,1000,142 억,,208797,N,N,17,N,00,N
20241118,150629,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11750,130,2,1.12,216699300,18396,55.57,11640,11920,11550,15100,8140,11620,11779.70,1.47,0,362,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1669,16.69,0.41,12,0.13,704.00,28448.00,21000,20240604,-44.05,11550,20241118,1.73,21000,-44.05,20240604,11550,1.73,20241118,21000,-44.05,20240604,11550,1.73,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,140632,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11790,170,2,1.46,197016980,16722,50.51,11640,11920,11550,15100,8140,11620,11781.90,1.47,0,471,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1675,16.75,0.41,12,0.12,704.00,28448.00,21000,20240604,-43.86,11550,20241118,2.08,21000,-43.86,20240604,11550,2.08,20241118,21000,-43.86,20240604,11550,2.08,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,130629,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11850,230,2,1.98,174415990,14804,44.72,11640,11920,11550,15100,8140,11620,11781.68,1.47,0,539,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1683,16.83,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.57,11550,20241118,2.60,21000,-43.57,20240604,11550,2.60,20241118,21000,-43.57,20240604,11550,2.60,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,120631,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11770,150,2,1.29,160471060,13623,41.15,11640,11920,11550,15100,8140,11620,11779.42,1.47,0,964,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1672,16.72,0.41,12,0.10,704.00,28448.00,21000,20240604,-43.95,11550,20241118,1.90,21000,-43.95,20240604,11550,1.90,20241118,21000,-43.95,20240604,11550,1.90,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,110630,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11860,240,2,2.07,90547070,7712,23.29,11640,11870,11550,15100,8140,11620,11741.06,1.47,0,854,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1684,16.85,0.42,12,0.05,704.00,28448.00,21000,20240604,-43.52,11550,20241118,2.68,21000,-43.52,20240604,11550,2.68,20241118,21000,-43.52,20240604,11550,2.68,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,100625,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11790,170,2,1.46,46941950,4015,12.13,11640,11840,11550,15100,8140,11620,11691.64,1.47,0,382,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1675,16.75,0.41,12,0.03,704.00,28448.00,21000,20240604,-43.86,11550,20241118,2.08,21000,-43.86,20240604,11550,2.08,20241118,21000,-43.86,20240604,11550,2.08,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241118,090623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,0,3,0.00,5624430,484,1.46,11640,11640,11600,15100,8140,11620,11620.72,1.47,0,133,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1650,16.51,0.41,12,0.00,704.00,28448.00,21000,20240604,-44.67,11570,20241115,0.43,21000,-44.67,20240604,11570,0.43,20241115,21000,-44.67,20240604,11570,0.43,20241115,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N
20241115,160643,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11620,-330,5,-2.76,386220570,32991,90.28,11850,11990,11570,15530,8370,11950,11706.91,1.49,0,-4616,12236,12092,11946,11802,11656,12165,11875,142,3580,1000,8840,10,1,14202975,1650,16.51,0.41,12,0.23,704.00,28448.00,21000,20240604,-44.67,11570,20241115,0.43,21000,-44.67,20240604,11570,0.43,20241115,21000,-44.67,20240604,11570,0.43,20241115,1.18,N,081000,1000,142 억,,212224,N,N,1,N,00,N
20241115,150701,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11620,-330,5,-2.76,368607770,31477,86.14,11850,11990,11570,15530,8370,11950,11710.38,1.49,0,-4336,12236,12092,11946,11802,11656,12165,11875,142,3580,1000,8840,10,1,14202975,1650,16.51,0.41,12,0.22,704.00,28448.00,21000,20240604,-44.67,11570,20241115,0.43,21000,-44.67,20240604,11570,0.43,20241115,21000,-44.67,20240604,11570,0.43,20241115,1.18,N,081000,1000,142 억,,212224,N,N,13,N,00,N
20241115,140654,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11720,-230,5,-1.92,323392540,27596,75.52,11850,11990,11570,15530,8370,11950,11718.82,1.49,0,-4042,12236,12092,11946,11802,11656,12165,11875,142,3580,1000,8840,10,1,14202975,1665,16.65,0.41,12,0.19,704.00,28448.00,21000,20240604,-44.19,11570,20241115,1.30,21000,-44.19,20240604,11570,1.30,20241115,21000,-44.19,20240604,11570,1.30,20241115,1.18,N,081000,1000,142 억,,212224,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 160624 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11740 120 2 1.03 226885910 19265 58.19 11640 11920 11550 15100 8140 11620 11777.13 1.47 0 235 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1667 16.68 0.41 12 0.14 704.00 28448.00 21000 20240604 -44.10 11550 20241118 1.65 21000 -44.10 20240604 11550 1.65 20241118 21000 -44.10 20240604 11550 1.65 20241118 1.18 N 081000 1000 142 억 208797 N N 17 N 00 N
3 20241118 150629 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11750 130 2 1.12 216699300 18396 55.57 11640 11920 11550 15100 8140 11620 11779.70 1.47 0 362 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1669 16.69 0.41 12 0.13 704.00 28448.00 21000 20240604 -44.05 11550 20241118 1.73 21000 -44.05 20240604 11550 1.73 20241118 21000 -44.05 20240604 11550 1.73 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
4 20241118 140632 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11790 170 2 1.46 197016980 16722 50.51 11640 11920 11550 15100 8140 11620 11781.90 1.47 0 471 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1675 16.75 0.41 12 0.12 704.00 28448.00 21000 20240604 -43.86 11550 20241118 2.08 21000 -43.86 20240604 11550 2.08 20241118 21000 -43.86 20240604 11550 2.08 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
5 20241118 130629 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11850 230 2 1.98 174415990 14804 44.72 11640 11920 11550 15100 8140 11620 11781.68 1.47 0 539 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1683 16.83 0.42 12 0.10 704.00 28448.00 21000 20240604 -43.57 11550 20241118 2.60 21000 -43.57 20240604 11550 2.60 20241118 21000 -43.57 20240604 11550 2.60 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
6 20241118 120631 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11770 150 2 1.29 160471060 13623 41.15 11640 11920 11550 15100 8140 11620 11779.42 1.47 0 964 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1672 16.72 0.41 12 0.10 704.00 28448.00 21000 20240604 -43.95 11550 20241118 1.90 21000 -43.95 20240604 11550 1.90 20241118 21000 -43.95 20240604 11550 1.90 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
7 20241118 110630 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11860 240 2 2.07 90547070 7712 23.29 11640 11870 11550 15100 8140 11620 11741.06 1.47 0 854 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1684 16.85 0.42 12 0.05 704.00 28448.00 21000 20240604 -43.52 11550 20241118 2.68 21000 -43.52 20240604 11550 2.68 20241118 21000 -43.52 20240604 11550 2.68 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
8 20241118 100625 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11790 170 2 1.46 46941950 4015 12.13 11640 11840 11550 15100 8140 11620 11691.64 1.47 0 382 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1675 16.75 0.41 12 0.03 704.00 28448.00 21000 20240604 -43.86 11550 20241118 2.08 21000 -43.86 20240604 11550 2.08 20241118 21000 -43.86 20240604 11550 2.08 20241118 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
9 20241118 090623 55 60.00 KOSPI 화학 N N N Y 60 N 11620 0 3 0.00 5624430 484 1.46 11640 11640 11600 15100 8140 11620 11620.72 1.47 0 133 12146 11882 11726 11462 11306 11805 11385 142 3480 1000 8590 10 1 14202975 1650 16.51 0.41 12 0.00 704.00 28448.00 21000 20240604 -44.67 11570 20241115 0.43 21000 -44.67 20240604 11570 0.43 20241115 21000 -44.67 20240604 11570 0.43 20241115 1.18 N 081000 1000 142 억 208797 N N 1 N 00 N
10 20241115 160643 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11620 -330 5 -2.76 386220570 32991 90.28 11850 11990 11570 15530 8370 11950 11706.91 1.49 0 -4616 12236 12092 11946 11802 11656 12165 11875 142 3580 1000 8840 10 1 14202975 1650 16.51 0.41 12 0.23 704.00 28448.00 21000 20240604 -44.67 11570 20241115 0.43 21000 -44.67 20240604 11570 0.43 20241115 21000 -44.67 20240604 11570 0.43 20241115 1.18 N 081000 1000 142 억 212224 N N 1 N 00 N
11 20241115 150701 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11620 -330 5 -2.76 368607770 31477 86.14 11850 11990 11570 15530 8370 11950 11710.38 1.49 0 -4336 12236 12092 11946 11802 11656 12165 11875 142 3580 1000 8840 10 1 14202975 1650 16.51 0.41 12 0.22 704.00 28448.00 21000 20240604 -44.67 11570 20241115 0.43 21000 -44.67 20240604 11570 0.43 20241115 21000 -44.67 20240604 11570 0.43 20241115 1.18 N 081000 1000 142 억 212224 N N 13 N 00 N
12 20241115 140654 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 11720 -230 5 -1.92 323392540 27596 75.52 11850 11990 11570 15530 8370 11950 11718.82 1.49 0 -4042 12236 12092 11946 11802 11656 12165 11875 142 3580 1000 8840 10 1 14202975 1665 16.65 0.41 12 0.19 704.00 28448.00 21000 20240604 -44.19 11570 20241115 1.30 21000 -44.19 20240604 11570 1.30 20241115 21000 -44.19 20240604 11570 1.30 20241115 1.18 N 081000 1000 142 억 212224 N N 13 N 00 N