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
090350/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
20241118,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8040,40,2,0.50,339770520,42134,67.06,8000,8120,8000,10400,5600,8000,8064.05,7.29,0,-1530,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1608,5.90,0.44,12,0.21,1362.00,18290.00,12730,20240214,-36.84,7850,20241115,2.42,12730,-36.84,20240214,7850,2.42,20241115,12730,-36.84,20240214,7850,2.42,20241115,2.26,N,090350,500,100 억,,1458030,N,N,697,N,00,N
20241118,150652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,30,2,0.38,326501760,40484,64.44,8000,8120,8000,10400,5600,8000,8064.96,7.29,0,-1755,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1606,5.90,0.44,12,0.20,1362.00,18290.00,12730,20240214,-36.92,7850,20241115,2.29,12730,-36.92,20240214,7850,2.29,20241115,12730,-36.92,20240214,7850,2.29,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,140655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,50,2,0.62,293406650,36374,57.90,8000,8120,8000,10400,5600,8000,8066.38,7.29,0,465,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1610,5.91,0.44,12,0.18,1362.00,18290.00,12730,20240214,-36.76,7850,20241115,2.55,12730,-36.76,20240214,7850,2.55,20241115,12730,-36.76,20240214,7850,2.55,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,80,2,1.00,243579290,30168,48.02,8000,8120,8000,10400,5600,8000,8074.09,7.29,0,241,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1616,5.93,0.44,12,0.15,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,120654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,90,2,1.12,202587130,25085,39.93,8000,8120,8000,10400,5600,8000,8076.03,7.29,0,2118,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1618,5.94,0.44,12,0.13,1362.00,18290.00,12730,20240214,-36.45,7850,20241115,3.06,12730,-36.45,20240214,7850,3.06,20241115,12730,-36.45,20240214,7850,3.06,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,110653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,90,2,1.12,184981070,22908,36.46,8000,8120,8000,10400,5600,8000,8074.96,7.29,0,2762,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1618,5.94,0.44,12,0.11,1362.00,18290.00,12730,20240214,-36.45,7850,20241115,3.06,12730,-36.45,20240214,7850,3.06,20241115,12730,-36.45,20240214,7850,3.06,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,100647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,60,2,0.75,133738900,16575,26.38,8000,8100,8000,10400,5600,8000,8068.71,7.29,0,1745,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1612,5.92,0.44,12,0.08,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241118,090646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,20,2,0.25,5722310,714,1.14,8000,8100,8000,10400,5600,8000,8014.44,7.29,0,-9,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1604,5.89,0.44,12,0.00,1362.00,18290.00,12730,20240214,-37.00,7850,20241115,2.17,12730,-37.00,20240214,7850,2.17,20241115,12730,-37.00,20240214,7850,2.17,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N
20241115,160707,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8000,40,2,0.50,490880380,61535,140.58,7940,8070,7850,10340,5580,7960,7977.25,7.25,0,6575,8106,8032,7996,7922,7886,8015,7905,100,2380,500,6040,10,1,20000000,1600,5.87,0.44,12,0.31,1362.00,18290.00,12730,20240214,-37.16,7850,20241115,1.91,12730,-37.16,20240214,7850,1.91,20241115,12730,-37.16,20240214,7850,1.91,20241115,2.34,N,090350,500,100 억,,1450431,N,N,3,N,00,N
20241115,150726,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8020,60,2,0.75,466924310,58548,133.76,7940,8070,7850,10340,5580,7960,7975.07,7.25,0,6310,8106,8032,7996,7922,7886,8015,7905,100,2380,500,6040,10,1,20000000,1604,5.89,0.44,12,0.29,1362.00,18290.00,12730,20240214,-37.00,7850,20241115,2.17,12730,-37.00,20240214,7850,2.17,20241115,12730,-37.00,20240214,7850,2.17,20241115,2.34,N,090350,500,100 억,,1450431,N,N,157,N,00,N
20241115,140719,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,8060,100,2,1.26,335478960,42121,96.23,7940,8070,7850,10340,5580,7960,7964.65,7.25,0,1649,8106,8032,7996,7922,7886,8015,7905,100,2380,500,6040,10,1,20000000,1612,5.92,0.44,12,0.21,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.34,N,090350,500,100 억,,1450431,N,N,157,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 160646 55 60.00 KOSPI 화학 N N N Y 60 N 8040 40 2 0.50 339770520 42134 67.06 8000 8120 8000 10400 5600 8000 8064.05 7.29 0 -1530 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1608 5.90 0.44 12 0.21 1362.00 18290.00 12730 20240214 -36.84 7850 20241115 2.42 12730 -36.84 20240214 7850 2.42 20241115 12730 -36.84 20240214 7850 2.42 20241115 2.26 N 090350 500 100 억 1458030 N N 697 N 00 N
3 20241118 150652 55 60.00 KOSPI 화학 N N N Y 60 N 8030 30 2 0.38 326501760 40484 64.44 8000 8120 8000 10400 5600 8000 8064.96 7.29 0 -1755 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1606 5.90 0.44 12 0.20 1362.00 18290.00 12730 20240214 -36.92 7850 20241115 2.29 12730 -36.92 20240214 7850 2.29 20241115 12730 -36.92 20240214 7850 2.29 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
4 20241118 140655 55 60.00 KOSPI 화학 N N N Y 60 N 8050 50 2 0.62 293406650 36374 57.90 8000 8120 8000 10400 5600 8000 8066.38 7.29 0 465 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1610 5.91 0.44 12 0.18 1362.00 18290.00 12730 20240214 -36.76 7850 20241115 2.55 12730 -36.76 20240214 7850 2.55 20241115 12730 -36.76 20240214 7850 2.55 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
5 20241118 130651 55 60.00 KOSPI 화학 N N N Y 60 N 8080 80 2 1.00 243579290 30168 48.02 8000 8120 8000 10400 5600 8000 8074.09 7.29 0 241 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1616 5.93 0.44 12 0.15 1362.00 18290.00 12730 20240214 -36.53 7850 20241115 2.93 12730 -36.53 20240214 7850 2.93 20241115 12730 -36.53 20240214 7850 2.93 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
6 20241118 120654 55 60.00 KOSPI 화학 N N N Y 60 N 8090 90 2 1.12 202587130 25085 39.93 8000 8120 8000 10400 5600 8000 8076.03 7.29 0 2118 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1618 5.94 0.44 12 0.13 1362.00 18290.00 12730 20240214 -36.45 7850 20241115 3.06 12730 -36.45 20240214 7850 3.06 20241115 12730 -36.45 20240214 7850 3.06 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
7 20241118 110653 55 60.00 KOSPI 화학 N N N Y 60 N 8090 90 2 1.12 184981070 22908 36.46 8000 8120 8000 10400 5600 8000 8074.96 7.29 0 2762 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1618 5.94 0.44 12 0.11 1362.00 18290.00 12730 20240214 -36.45 7850 20241115 3.06 12730 -36.45 20240214 7850 3.06 20241115 12730 -36.45 20240214 7850 3.06 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
8 20241118 100647 55 60.00 KOSPI 화학 N N N Y 60 N 8060 60 2 0.75 133738900 16575 26.38 8000 8100 8000 10400 5600 8000 8068.71 7.29 0 1745 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1612 5.92 0.44 12 0.08 1362.00 18290.00 12730 20240214 -36.68 7850 20241115 2.68 12730 -36.68 20240214 7850 2.68 20241115 12730 -36.68 20240214 7850 2.68 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
9 20241118 090646 55 60.00 KOSPI 화학 N N N Y 60 N 8020 20 2 0.25 5722310 714 1.14 8000 8100 8000 10400 5600 8000 8014.44 7.29 0 -9 8193 8096 7973 7876 7753 8145 7925 100 2400 500 6080 10 1 20000000 1604 5.89 0.44 12 0.00 1362.00 18290.00 12730 20240214 -37.00 7850 20241115 2.17 12730 -37.00 20240214 7850 2.17 20241115 12730 -37.00 20240214 7850 2.17 20241115 2.26 N 090350 500 100 억 1458030 N N 3 N 00 N
10 20241115 160707 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8000 40 2 0.50 490880380 61535 140.58 7940 8070 7850 10340 5580 7960 7977.25 7.25 0 6575 8106 8032 7996 7922 7886 8015 7905 100 2380 500 6040 10 1 20000000 1600 5.87 0.44 12 0.31 1362.00 18290.00 12730 20240214 -37.16 7850 20241115 1.91 12730 -37.16 20240214 7850 1.91 20241115 12730 -37.16 20240214 7850 1.91 20241115 2.34 N 090350 500 100 억 1450431 N N 3 N 00 N
11 20241115 150726 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8020 60 2 0.75 466924310 58548 133.76 7940 8070 7850 10340 5580 7960 7975.07 7.25 0 6310 8106 8032 7996 7922 7886 8015 7905 100 2380 500 6040 10 1 20000000 1604 5.89 0.44 12 0.29 1362.00 18290.00 12730 20240214 -37.00 7850 20241115 2.17 12730 -37.00 20240214 7850 2.17 20241115 12730 -37.00 20240214 7850 2.17 20241115 2.34 N 090350 500 100 억 1450431 N N 157 N 00 N
12 20241115 140719 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 8060 100 2 1.26 335478960 42121 96.23 7940 8070 7850 10340 5580 7960 7964.65 7.25 0 1649 8106 8032 7996 7922 7886 8015 7905 100 2380 500 6040 10 1 20000000 1612 5.92 0.44 12 0.21 1362.00 18290.00 12730 20240214 -36.68 7850 20241115 2.68 12730 -36.68 20240214 7850 2.68 20241115 12730 -36.68 20240214 7850 2.68 20241115 2.34 N 090350 500 100 억 1450431 N N 157 N 00 N