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
214420/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
20241118,160904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,0,3,0.00,1065279390,177991,75.51,6100,6110,5900,7740,4180,5960,5985.12,4.19,0,563,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1434,38.70,1.47,12,0.74,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.40,N,214420,200,48 억,,1008748,N,N,94,N,00,N
20241118,150915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-20,5,-0.34,964410960,161133,68.36,6100,6110,5900,7740,4180,5960,5985.19,4.19,0,7847,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1429,38.57,1.47,12,0.67,154.00,4049.00,17190,20240614,-65.45,4040,20231208,47.03,17190,-65.45,20240614,4115,44.35,20240104,17190,-65.45,20240614,4040,47.03,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,140917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,817692350,136393,57.86,6100,6110,5910,7740,4180,5960,5995.13,4.19,0,2200,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1426,38.51,1.46,12,0.57,154.00,4049.00,17190,20240614,-65.50,4040,20231208,46.78,17190,-65.50,20240614,4115,44.11,20240104,17190,-65.50,20240614,4040,46.78,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,130912,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,661277990,110043,46.69,6100,6110,5920,7740,4180,5960,6009.28,4.19,0,-5238,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1426,38.51,1.46,12,0.46,154.00,4049.00,17190,20240614,-65.50,4040,20231208,46.78,17190,-65.50,20240614,4115,44.11,20240104,17190,-65.50,20240614,4040,46.78,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,120915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,20,2,0.34,540902340,89816,38.10,6100,6110,5920,7740,4180,5960,6022.36,4.19,0,-4533,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1438,38.83,1.48,12,0.37,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,110915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,90,2,1.51,440869360,73145,31.03,6100,6110,5920,7740,4180,5960,6027.37,4.19,0,-3093,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1455,39.29,1.49,12,0.30,154.00,4049.00,17190,20240614,-64.81,4040,20231208,49.75,17190,-64.81,20240614,4115,47.02,20240104,17190,-64.81,20240614,4040,49.75,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,100904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,100,2,1.68,288379290,47796,20.28,6100,6110,5920,7740,4180,5960,6033.60,4.19,0,-4110,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1458,39.35,1.50,12,0.20,154.00,4049.00,17190,20240614,-64.75,4040,20231208,50.00,17190,-64.75,20240614,4115,47.27,20240104,17190,-64.75,20240614,4040,50.00,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241118,090904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-10,5,-0.17,73056780,12182,5.17,6100,6100,5930,7740,4180,5960,5997.21,4.19,0,-6348,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1431,38.64,1.47,12,0.05,154.00,4049.00,17190,20240614,-65.39,4040,20231208,47.28,17190,-65.39,20240614,4115,44.59,20240104,17190,-65.39,20240614,4040,47.28,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N
20241115,160935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,100,2,1.71,1375936970,234568,79.71,6010,6060,5710,7610,4110,5860,5865.79,4.13,0,15072,6520,6190,5980,5650,5440,6085,5545,48,1750,200,3750,10,1,24054799,1434,38.70,1.47,12,0.98,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.41,N,214420,200,48 억,,993006,N,N,12,N,00,N
20241115,151003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,50,2,0.85,1320792560,225260,76.55,6010,6060,5710,7610,4110,5860,5863.41,4.13,0,16228,6520,6190,5980,5650,5440,6085,5545,48,1750,200,3750,10,1,24054799,1422,38.38,1.46,12,0.94,154.00,4049.00,17190,20240614,-65.62,4040,20231208,46.29,17190,-65.62,20240614,4115,43.62,20240104,17190,-65.62,20240614,4040,46.29,20231208,1.41,N,214420,200,48 억,,993006,N,N,129,N,00,N
20241115,140953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,90,2,1.54,1148517140,196162,66.66,6010,6060,5710,7610,4110,5860,5854.94,4.13,0,2177,6520,6190,5980,5650,5440,6085,5545,48,1750,200,3750,10,1,24054799,1431,38.64,1.47,12,0.82,154.00,4049.00,17190,20240614,-65.39,4040,20231208,47.28,17190,-65.39,20240614,4115,44.59,20240104,17190,-65.39,20240614,4040,47.28,20231208,1.41,N,214420,200,48 억,,993006,N,N,129,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 160904 57 100.00 KOSPI 화학 N N N N N 5960 0 3 0.00 1065279390 177991 75.51 6100 6110 5900 7740 4180 5960 5985.12 4.19 0 563 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1434 38.70 1.47 12 0.74 154.00 4049.00 17190 20240614 -65.33 4040 20231208 47.52 17190 -65.33 20240614 4115 44.84 20240104 17190 -65.33 20240614 4040 47.52 20231208 1.40 N 214420 200 48 억 1008748 N N 94 N 00 N
3 20241118 150915 57 100.00 KOSPI 화학 N N N N N 5940 -20 5 -0.34 964410960 161133 68.36 6100 6110 5900 7740 4180 5960 5985.19 4.19 0 7847 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1429 38.57 1.47 12 0.67 154.00 4049.00 17190 20240614 -65.45 4040 20231208 47.03 17190 -65.45 20240614 4115 44.35 20240104 17190 -65.45 20240614 4040 47.03 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
4 20241118 140917 57 100.00 KOSPI 화학 N N N N N 5930 -30 5 -0.50 817692350 136393 57.86 6100 6110 5910 7740 4180 5960 5995.13 4.19 0 2200 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1426 38.51 1.46 12 0.57 154.00 4049.00 17190 20240614 -65.50 4040 20231208 46.78 17190 -65.50 20240614 4115 44.11 20240104 17190 -65.50 20240614 4040 46.78 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
5 20241118 130912 57 100.00 KOSPI 화학 N N N N N 5930 -30 5 -0.50 661277990 110043 46.69 6100 6110 5920 7740 4180 5960 6009.28 4.19 0 -5238 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1426 38.51 1.46 12 0.46 154.00 4049.00 17190 20240614 -65.50 4040 20231208 46.78 17190 -65.50 20240614 4115 44.11 20240104 17190 -65.50 20240614 4040 46.78 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
6 20241118 120915 57 100.00 KOSPI 화학 N N N N N 5980 20 2 0.34 540902340 89816 38.10 6100 6110 5920 7740 4180 5960 6022.36 4.19 0 -4533 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1438 38.83 1.48 12 0.37 154.00 4049.00 17190 20240614 -65.21 4040 20231208 48.02 17190 -65.21 20240614 4115 45.32 20240104 17190 -65.21 20240614 4040 48.02 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
7 20241118 110915 57 100.00 KOSPI 화학 N N N N N 6050 90 2 1.51 440869360 73145 31.03 6100 6110 5920 7740 4180 5960 6027.37 4.19 0 -3093 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1455 39.29 1.49 12 0.30 154.00 4049.00 17190 20240614 -64.81 4040 20231208 49.75 17190 -64.81 20240614 4115 47.02 20240104 17190 -64.81 20240614 4040 49.75 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
8 20241118 100904 57 100.00 KOSPI 화학 N N N N N 6060 100 2 1.68 288379290 47796 20.28 6100 6110 5920 7740 4180 5960 6033.60 4.19 0 -4110 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1458 39.35 1.50 12 0.20 154.00 4049.00 17190 20240614 -64.75 4040 20231208 50.00 17190 -64.75 20240614 4115 47.27 20240104 17190 -64.75 20240614 4040 50.00 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
9 20241118 090904 57 100.00 KOSPI 화학 N N N N N 5950 -10 5 -0.17 73056780 12182 5.17 6100 6100 5930 7740 4180 5960 5997.21 4.19 0 -6348 6260 6110 5910 5760 5560 6010 5660 48 1780 200 3810 10 1 24054799 1431 38.64 1.47 12 0.05 154.00 4049.00 17190 20240614 -65.39 4040 20231208 47.28 17190 -65.39 20240614 4115 44.59 20240104 17190 -65.39 20240614 4040 47.28 20231208 1.40 N 214420 200 48 억 1008748 N N 42 N 00 N
10 20241115 160935 57 100.00 KOSPI 화학 N N N N N 5960 100 2 1.71 1375936970 234568 79.71 6010 6060 5710 7610 4110 5860 5865.79 4.13 0 15072 6520 6190 5980 5650 5440 6085 5545 48 1750 200 3750 10 1 24054799 1434 38.70 1.47 12 0.98 154.00 4049.00 17190 20240614 -65.33 4040 20231208 47.52 17190 -65.33 20240614 4115 44.84 20240104 17190 -65.33 20240614 4040 47.52 20231208 1.41 N 214420 200 48 억 993006 N N 12 N 00 N
11 20241115 151003 57 100.00 KOSPI 화학 N N N N N 5910 50 2 0.85 1320792560 225260 76.55 6010 6060 5710 7610 4110 5860 5863.41 4.13 0 16228 6520 6190 5980 5650 5440 6085 5545 48 1750 200 3750 10 1 24054799 1422 38.38 1.46 12 0.94 154.00 4049.00 17190 20240614 -65.62 4040 20231208 46.29 17190 -65.62 20240614 4115 43.62 20240104 17190 -65.62 20240614 4040 46.29 20231208 1.41 N 214420 200 48 억 993006 N N 129 N 00 N
12 20241115 140953 57 100.00 KOSPI 화학 N N N N N 5950 90 2 1.54 1148517140 196162 66.66 6010 6060 5710 7610 4110 5860 5854.94 4.13 0 2177 6520 6190 5980 5650 5440 6085 5545 48 1750 200 3750 10 1 24054799 1431 38.64 1.47 12 0.82 154.00 4049.00 17190 20240614 -65.39 4040 20231208 47.28 17190 -65.39 20240614 4115 44.59 20240104 17190 -65.39 20240614 4040 47.28 20231208 1.41 N 214420 200 48 억 993006 N N 129 N 00 N