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
092230/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
20241118,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,85235900,1592,34.87,53400,54000,53300,69400,37400,53400,53540.14,27.20,0,205,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,150658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,84111200,1571,34.41,53400,54000,53300,69400,37400,53400,53539.91,27.20,0,219,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,73954800,1381,30.25,53400,54000,53300,69400,37400,53400,53551.63,27.20,0,210,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,130658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,62614100,1169,25.61,53400,54000,53300,69400,37400,53400,53562.10,27.20,0,198,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,120701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,55237100,1031,22.58,53400,54000,53300,69400,37400,53400,53576.24,27.20,0,188,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.02,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,110700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,200,2,0.37,42749400,798,17.48,53400,54000,53300,69400,37400,53400,53570.68,27.20,0,176,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2264,2.70,0.24,12,0.02,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,100653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,200,2,0.37,26299700,491,10.76,53400,54000,53300,69400,37400,53400,53563.54,27.20,0,167,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2264,2.70,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241118,090653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53400,0,3,0.00,1708800,32,0.70,53400,53400,53400,69400,37400,53400,53400.00,27.20,0,0,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2256,2.69,0.24,12,0.00,19882.00,224631.00,61600,20240522,-13.31,49700,20240108,7.44,61600,-13.31,20240522,49700,7.44,20240108,61600,-13.31,20240522,49700,7.44,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N
20241115,160713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53400,-300,5,-0.56,242607200,4565,32.45,53700,53700,52900,69800,37600,53700,53144.28,27.20,0,-239,54233,53966,53733,53466,53233,54100,53600,211,16100,5000,39730,100,1,4224646,2256,2.69,0.24,12,0.11,19882.00,224631.00,61600,20240522,-13.31,49700,20240108,7.44,61600,-13.31,20240522,49700,7.44,20240108,61600,-13.31,20240522,49700,7.44,20240108,0.02,N,092230,5000,211 억,,1149037,N,N,0,N,00,N
20241115,150733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53300,-400,5,-0.74,238176200,4482,31.86,53700,53700,52900,69800,37600,53700,53140.61,27.20,0,-257,54233,53966,53733,53466,53233,54100,53600,211,16100,5000,39730,100,1,4224646,2252,2.68,0.24,12,0.11,19882.00,224631.00,61600,20240522,-13.47,49700,20240108,7.24,61600,-13.47,20240522,49700,7.24,20240108,61600,-13.47,20240522,49700,7.24,20240108,0.02,N,092230,5000,211 억,,1149037,N,N,0,N,00,N
20241115,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53000,-700,5,-1.30,210968500,3969,28.21,53700,53700,52900,69800,37600,53700,53154.07,27.20,0,-307,54233,53966,53733,53466,53233,54100,53600,211,16100,5000,39730,100,1,4224646,2239,2.67,0.24,12,0.09,19882.00,224631.00,61600,20240522,-13.96,49700,20240108,6.64,61600,-13.96,20240522,49700,6.64,20240108,61600,-13.96,20240522,49700,6.64,20240108,0.02,N,092230,5000,211 억,,1149037,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 160652 55 60.00 KOSPI 화학 N N N Y 60 N 53500 100 2 0.19 85235900 1592 34.87 53400 54000 53300 69400 37400 53400 53540.14 27.20 0 205 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2260 2.69 0.24 12 0.04 19882.00 224631.00 61600 20240522 -13.15 49700 20240108 7.65 61600 -13.15 20240522 49700 7.65 20240108 61600 -13.15 20240522 49700 7.65 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
3 20241118 150658 55 60.00 KOSPI 화학 N N N Y 60 N 53500 100 2 0.19 84111200 1571 34.41 53400 54000 53300 69400 37400 53400 53539.91 27.20 0 219 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2260 2.69 0.24 12 0.04 19882.00 224631.00 61600 20240522 -13.15 49700 20240108 7.65 61600 -13.15 20240522 49700 7.65 20240108 61600 -13.15 20240522 49700 7.65 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
4 20241118 140701 55 60.00 KOSPI 화학 N N N Y 60 N 53500 100 2 0.19 73954800 1381 30.25 53400 54000 53300 69400 37400 53400 53551.63 27.20 0 210 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2260 2.69 0.24 12 0.03 19882.00 224631.00 61600 20240522 -13.15 49700 20240108 7.65 61600 -13.15 20240522 49700 7.65 20240108 61600 -13.15 20240522 49700 7.65 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
5 20241118 130658 55 60.00 KOSPI 화학 N N N Y 60 N 53500 100 2 0.19 62614100 1169 25.61 53400 54000 53300 69400 37400 53400 53562.10 27.20 0 198 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2260 2.69 0.24 12 0.03 19882.00 224631.00 61600 20240522 -13.15 49700 20240108 7.65 61600 -13.15 20240522 49700 7.65 20240108 61600 -13.15 20240522 49700 7.65 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
6 20241118 120701 55 60.00 KOSPI 화학 N N N Y 60 N 53500 100 2 0.19 55237100 1031 22.58 53400 54000 53300 69400 37400 53400 53576.24 27.20 0 188 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2260 2.69 0.24 12 0.02 19882.00 224631.00 61600 20240522 -13.15 49700 20240108 7.65 61600 -13.15 20240522 49700 7.65 20240108 61600 -13.15 20240522 49700 7.65 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
7 20241118 110700 55 60.00 KOSPI 화학 N N N Y 60 N 53600 200 2 0.37 42749400 798 17.48 53400 54000 53300 69400 37400 53400 53570.68 27.20 0 176 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2264 2.70 0.24 12 0.02 19882.00 224631.00 61600 20240522 -12.99 49700 20240108 7.85 61600 -12.99 20240522 49700 7.85 20240108 61600 -12.99 20240522 49700 7.85 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
8 20241118 100653 55 60.00 KOSPI 화학 N N N Y 60 N 53600 200 2 0.37 26299700 491 10.76 53400 54000 53300 69400 37400 53400 53563.54 27.20 0 167 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2264 2.70 0.24 12 0.01 19882.00 224631.00 61600 20240522 -12.99 49700 20240108 7.85 61600 -12.99 20240522 49700 7.85 20240108 61600 -12.99 20240522 49700 7.85 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
9 20241118 090653 55 60.00 KOSPI 화학 N N N Y 60 N 53400 0 3 0.00 1708800 32 0.70 53400 53400 53400 69400 37400 53400 53400.00 27.20 0 0 54133 53766 53333 52966 52533 53550 52750 211 16000 5000 39510 100 1 4224646 2256 2.69 0.24 12 0.00 19882.00 224631.00 61600 20240522 -13.31 49700 20240108 7.44 61600 -13.31 20240522 49700 7.44 20240108 61600 -13.31 20240522 49700 7.44 20240108 0.02 N 092230 5000 211 억 1149157 N N 0 N 00 N
10 20241115 160713 55 60.00 KOSPI 화학 N N N Y 60 N 53400 -300 5 -0.56 242607200 4565 32.45 53700 53700 52900 69800 37600 53700 53144.28 27.20 0 -239 54233 53966 53733 53466 53233 54100 53600 211 16100 5000 39730 100 1 4224646 2256 2.69 0.24 12 0.11 19882.00 224631.00 61600 20240522 -13.31 49700 20240108 7.44 61600 -13.31 20240522 49700 7.44 20240108 61600 -13.31 20240522 49700 7.44 20240108 0.02 N 092230 5000 211 억 1149037 N N 0 N 00 N
11 20241115 150733 55 60.00 KOSPI 화학 N N N Y 60 N 53300 -400 5 -0.74 238176200 4482 31.86 53700 53700 52900 69800 37600 53700 53140.61 27.20 0 -257 54233 53966 53733 53466 53233 54100 53600 211 16100 5000 39730 100 1 4224646 2252 2.68 0.24 12 0.11 19882.00 224631.00 61600 20240522 -13.47 49700 20240108 7.24 61600 -13.47 20240522 49700 7.24 20240108 61600 -13.47 20240522 49700 7.24 20240108 0.02 N 092230 5000 211 억 1149037 N N 0 N 00 N
12 20241115 140726 55 60.00 KOSPI 화학 N N N Y 60 N 53000 -700 5 -1.30 210968500 3969 28.21 53700 53700 52900 69800 37600 53700 53154.07 27.20 0 -307 54233 53966 53733 53466 53233 54100 53600 211 16100 5000 39730 100 1 4224646 2239 2.67 0.24 12 0.09 19882.00 224631.00 61600 20240522 -13.96 49700 20240108 6.64 61600 -13.96 20240522 49700 6.64 20240108 61600 -13.96 20240522 49700 6.64 20240108 0.02 N 092230 5000 211 억 1149037 N N 0 N 00 N