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
083420/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
20241118,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-30,5,-0.61,152072440,31080,42.82,4900,4960,4820,6370,3430,4900,4893.15,1.03,0,-4499,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1169,34.79,0.95,12,0.13,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.56,N,083420,500,120 억,,248349,N,N,10,N,00,N
20241118,150633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4855,-45,5,-0.92,144627355,29551,40.71,4900,4960,4820,6370,3430,4900,4894.16,1.03,0,-4289,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1165,34.68,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.84,4575,20241115,6.12,9490,-48.84,20240319,4575,6.12,20241115,9490,-48.84,20240319,4575,6.12,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,140636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,-20,5,-0.41,124200610,25349,34.92,4900,4960,4820,6370,3430,4900,4899.63,1.03,0,-3214,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1171,34.86,0.95,12,0.11,140.00,5130.00,9490,20240319,-48.58,4575,20241115,6.67,9490,-48.58,20240319,4575,6.67,20241115,9490,-48.58,20240319,4575,6.67,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,130632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-25,5,-0.51,119433265,24372,33.58,4900,4960,4820,6370,3430,4900,4900.43,1.03,0,-3021,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1170,34.82,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,120635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,0,3,0.00,96164995,19600,27.00,4900,4960,4820,6370,3430,4900,4906.38,1.03,0,-1012,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1176,35.00,0.96,12,0.08,140.00,5130.00,9490,20240319,-48.37,4575,20241115,7.10,9490,-48.37,20240319,4575,7.10,20241115,9490,-48.37,20240319,4575,7.10,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,110634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,-10,5,-0.20,89975835,18338,25.26,4900,4960,4820,6370,3430,4900,4906.52,1.03,0,-1129,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1174,34.93,0.95,12,0.08,140.00,5130.00,9490,20240319,-48.47,4575,20241115,6.89,9490,-48.47,20240319,4575,6.89,20241115,9490,-48.47,20240319,4575,6.89,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,100628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,15,2,0.31,45046880,9185,12.65,4900,4960,4820,6370,3430,4900,4904.40,1.03,0,592,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1180,35.11,0.96,12,0.04,140.00,5130.00,9490,20240319,-48.21,4575,20241115,7.43,9490,-48.21,20240319,4575,7.43,20241115,9490,-48.21,20240319,4575,7.43,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241118,090626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4840,-60,5,-1.22,9948910,2038,2.81,4900,4900,4840,6370,3430,4900,4881.70,1.03,0,200,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1162,34.57,0.94,12,0.01,140.00,5130.00,9490,20240319,-49.00,4575,20241115,5.79,9490,-49.00,20240319,4575,5.79,20241115,9490,-49.00,20240319,4575,5.79,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N
20241115,160647,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4900,110,2,2.30,339959475,72578,167.36,4760,4900,4575,6220,3355,4790,4684.06,0.96,0,14837,5010,4900,4840,4730,4670,4870,4700,120,1430,500,3250,5,1,24000000,1176,35.00,0.96,12,0.30,140.00,5130.00,9490,20240319,-48.37,4575,20241115,7.10,9490,-48.37,20240319,4575,7.10,20241115,9490,-48.37,20240319,4575,7.10,20241115,2.59,N,083420,500,120 억,,229816,N,N,0,N,00,N
20241115,150705,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4845,55,2,1.15,323971730,69305,159.81,4760,4850,4575,6220,3355,4790,4674.58,0.96,0,16087,5010,4900,4840,4730,4670,4870,4700,120,1430,500,3250,5,1,24000000,1163,34.61,0.94,12,0.29,140.00,5130.00,9490,20240319,-48.95,4575,20241115,5.90,9490,-48.95,20240319,4575,5.90,20241115,9490,-48.95,20240319,4575,5.90,20241115,2.59,N,083420,500,120 억,,229816,N,N,0,N,00,N
20241115,140657,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4780,-10,5,-0.21,292667950,62801,144.81,4760,4850,4575,6220,3355,4790,4660.24,0.96,0,14090,5010,4900,4840,4730,4670,4870,4700,120,1430,500,3250,5,1,24000000,1147,34.14,0.93,12,0.26,140.00,5130.00,9490,20240319,-49.63,4575,20241115,4.48,9490,-49.63,20240319,4575,4.48,20241115,9490,-49.63,20240319,4575,4.48,20241115,2.59,N,083420,500,120 억,,229816,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 160627 55 60.00 KOSPI 화학 N N N Y 60 N 4870 -30 5 -0.61 152072440 31080 42.82 4900 4960 4820 6370 3430 4900 4893.15 1.03 0 -4499 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1169 34.79 0.95 12 0.13 140.00 5130.00 9490 20240319 -48.68 4575 20241115 6.45 9490 -48.68 20240319 4575 6.45 20241115 9490 -48.68 20240319 4575 6.45 20241115 2.56 N 083420 500 120 억 248349 N N 10 N 00 N
3 20241118 150633 55 60.00 KOSPI 화학 N N N Y 60 N 4855 -45 5 -0.92 144627355 29551 40.71 4900 4960 4820 6370 3430 4900 4894.16 1.03 0 -4289 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1165 34.68 0.95 12 0.12 140.00 5130.00 9490 20240319 -48.84 4575 20241115 6.12 9490 -48.84 20240319 4575 6.12 20241115 9490 -48.84 20240319 4575 6.12 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
4 20241118 140636 55 60.00 KOSPI 화학 N N N Y 60 N 4880 -20 5 -0.41 124200610 25349 34.92 4900 4960 4820 6370 3430 4900 4899.63 1.03 0 -3214 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1171 34.86 0.95 12 0.11 140.00 5130.00 9490 20240319 -48.58 4575 20241115 6.67 9490 -48.58 20240319 4575 6.67 20241115 9490 -48.58 20240319 4575 6.67 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
5 20241118 130632 55 60.00 KOSPI 화학 N N N Y 60 N 4875 -25 5 -0.51 119433265 24372 33.58 4900 4960 4820 6370 3430 4900 4900.43 1.03 0 -3021 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1170 34.82 0.95 12 0.10 140.00 5130.00 9490 20240319 -48.63 4575 20241115 6.56 9490 -48.63 20240319 4575 6.56 20241115 9490 -48.63 20240319 4575 6.56 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
6 20241118 120635 55 60.00 KOSPI 화학 N N N Y 60 N 4900 0 3 0.00 96164995 19600 27.00 4900 4960 4820 6370 3430 4900 4906.38 1.03 0 -1012 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1176 35.00 0.96 12 0.08 140.00 5130.00 9490 20240319 -48.37 4575 20241115 7.10 9490 -48.37 20240319 4575 7.10 20241115 9490 -48.37 20240319 4575 7.10 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
7 20241118 110634 55 60.00 KOSPI 화학 N N N Y 60 N 4890 -10 5 -0.20 89975835 18338 25.26 4900 4960 4820 6370 3430 4900 4906.52 1.03 0 -1129 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1174 34.93 0.95 12 0.08 140.00 5130.00 9490 20240319 -48.47 4575 20241115 6.89 9490 -48.47 20240319 4575 6.89 20241115 9490 -48.47 20240319 4575 6.89 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
8 20241118 100628 55 60.00 KOSPI 화학 N N N Y 60 N 4915 15 2 0.31 45046880 9185 12.65 4900 4960 4820 6370 3430 4900 4904.40 1.03 0 592 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1180 35.11 0.96 12 0.04 140.00 5130.00 9490 20240319 -48.21 4575 20241115 7.43 9490 -48.21 20240319 4575 7.43 20241115 9490 -48.21 20240319 4575 7.43 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
9 20241118 090626 55 60.00 KOSPI 화학 N N N Y 60 N 4840 -60 5 -1.22 9948910 2038 2.81 4900 4900 4840 6370 3430 4900 4881.70 1.03 0 200 5116 5007 4791 4682 4466 5062 4737 120 1470 500 3330 5 1 24000000 1162 34.57 0.94 12 0.01 140.00 5130.00 9490 20240319 -49.00 4575 20241115 5.79 9490 -49.00 20240319 4575 5.79 20241115 9490 -49.00 20240319 4575 5.79 20241115 2.56 N 083420 500 120 억 248349 N N 0 N 00 N
10 20241115 160647 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4900 110 2 2.30 339959475 72578 167.36 4760 4900 4575 6220 3355 4790 4684.06 0.96 0 14837 5010 4900 4840 4730 4670 4870 4700 120 1430 500 3250 5 1 24000000 1176 35.00 0.96 12 0.30 140.00 5130.00 9490 20240319 -48.37 4575 20241115 7.10 9490 -48.37 20240319 4575 7.10 20241115 9490 -48.37 20240319 4575 7.10 20241115 2.59 N 083420 500 120 억 229816 N N 0 N 00 N
11 20241115 150705 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4845 55 2 1.15 323971730 69305 159.81 4760 4850 4575 6220 3355 4790 4674.58 0.96 0 16087 5010 4900 4840 4730 4670 4870 4700 120 1430 500 3250 5 1 24000000 1163 34.61 0.94 12 0.29 140.00 5130.00 9490 20240319 -48.95 4575 20241115 5.90 9490 -48.95 20240319 4575 5.90 20241115 9490 -48.95 20240319 4575 5.90 20241115 2.59 N 083420 500 120 억 229816 N N 0 N 00 N
12 20241115 140657 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4780 -10 5 -0.21 292667950 62801 144.81 4760 4850 4575 6220 3355 4790 4660.24 0.96 0 14090 5010 4900 4840 4730 4670 4870 4700 120 1430 500 3250 5 1 24000000 1147 34.14 0.93 12 0.26 140.00 5130.00 9490 20240319 -49.63 4575 20241115 4.48 9490 -49.63 20240319 4575 4.48 20241115 9490 -49.63 20240319 4575 4.48 20241115 2.59 N 083420 500 120 억 229816 N N 0 N 00 N