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
226320/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
20241118,160920,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,80,2,0.75,152363230,14089,75.65,10880,10980,10520,13940,7520,10730,10814.34,0.38,0,2207,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2371,69.74,0.64,12,0.06,155.00,16829.00,17920,20240524,-39.68,10380,20241115,4.14,17920,-39.68,20240524,10380,4.14,20241115,17920,-39.68,20240524,10380,4.14,20241115,1.12,N,226320,500,109 억,,83630,N,N,10,N,00,N
20241118,150933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10890,160,2,1.49,148230940,13707,73.60,10880,10980,10520,13940,7520,10730,10814.25,0.38,0,2250,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2388,70.26,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.23,10380,20241115,4.91,17920,-39.23,20240524,10380,4.91,20241115,17920,-39.23,20240524,10380,4.91,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,140934,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10910,180,2,1.68,137902960,12756,68.50,10880,10980,10520,13940,7520,10730,10810.83,0.38,0,2263,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2392,70.39,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.12,10380,20241115,5.11,17920,-39.12,20240524,10380,5.11,20241115,17920,-39.12,20240524,10380,5.11,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,130928,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10900,170,2,1.58,132963520,12302,66.06,10880,10980,10520,13940,7520,10730,10808.28,0.38,0,2295,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2390,70.32,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.17,10380,20241115,5.01,17920,-39.17,20240524,10380,5.01,20241115,17920,-39.17,20240524,10380,5.01,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,120932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10900,170,2,1.58,128350160,11878,63.78,10880,10980,10520,13940,7520,10730,10805.70,0.38,0,2362,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2390,70.32,0.65,12,0.05,155.00,16829.00,17920,20240524,-39.17,10380,20241115,5.01,17920,-39.17,20240524,10380,5.01,20241115,17920,-39.17,20240524,10380,5.01,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,110932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10950,220,2,2.05,122068710,11301,60.68,10880,10980,10520,13940,7520,10730,10801.58,0.38,0,2440,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2401,70.65,0.65,12,0.05,155.00,16829.00,17920,20240524,-38.90,10380,20241115,5.49,17920,-38.90,20240524,10380,5.49,20241115,17920,-38.90,20240524,10380,5.49,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,100921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10890,160,2,1.49,102169650,9477,50.89,10880,10900,10520,13940,7520,10730,10780.80,0.38,0,2207,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2388,70.26,0.65,12,0.04,155.00,16829.00,17920,20240524,-39.23,10380,20241115,4.91,17920,-39.23,20240524,10380,4.91,20241115,17920,-39.23,20240524,10380,4.91,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241118,090921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,80,2,0.75,30378350,2806,15.07,10880,10880,10670,13940,7520,10730,10826.21,0.38,0,-392,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2371,69.74,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.68,10380,20241115,4.14,17920,-39.68,20240524,10380,4.14,20241115,17920,-39.68,20240524,10380,4.14,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N
20241115,160954,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10730,170,2,1.61,197301350,18557,94.64,10610,10880,10380,13720,7400,10560,10632.17,0.37,0,2417,11373,10966,10763,10356,10153,10865,10255,110,3160,500,7600,10,1,21929315,2353,69.23,0.64,12,0.08,155.00,16829.00,17920,20240524,-40.12,10380,20241115,3.37,17920,-40.12,20240524,10380,3.37,20241115,17920,-40.12,20240524,10380,3.37,20241115,1.14,N,226320,500,109 억,,81446,N,N,4,N,00,N
20241115,151023,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10690,130,2,1.23,192180500,18078,92.20,10610,10880,10380,13720,7400,10560,10630.63,0.37,0,2487,11373,10966,10763,10356,10153,10865,10255,110,3160,500,7600,10,1,21929315,2344,68.97,0.64,12,0.08,155.00,16829.00,17920,20240524,-40.35,10380,20241115,2.99,17920,-40.35,20240524,10380,2.99,20241115,17920,-40.35,20240524,10380,2.99,20241115,1.14,N,226320,500,109 억,,81446,N,N,47,N,00,N
20241115,141012,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,10700,140,2,1.33,180220700,16961,86.50,10610,10880,10380,13720,7400,10560,10625.59,0.37,0,2960,11373,10966,10763,10356,10153,10865,10255,110,3160,500,7600,10,1,21929315,2346,69.03,0.64,12,0.08,155.00,16829.00,17920,20240524,-40.29,10380,20241115,3.08,17920,-40.29,20240524,10380,3.08,20241115,17920,-40.29,20240524,10380,3.08,20241115,1.14,N,226320,500,109 억,,81446,N,N,47,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 160920 55 60.00 KOSPI 화학 N N N Y 60 N 10810 80 2 0.75 152363230 14089 75.65 10880 10980 10520 13940 7520 10730 10814.34 0.38 0 2207 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2371 69.74 0.64 12 0.06 155.00 16829.00 17920 20240524 -39.68 10380 20241115 4.14 17920 -39.68 20240524 10380 4.14 20241115 17920 -39.68 20240524 10380 4.14 20241115 1.12 N 226320 500 109 억 83630 N N 10 N 00 N
3 20241118 150933 55 60.00 KOSPI 화학 N N N Y 60 N 10890 160 2 1.49 148230940 13707 73.60 10880 10980 10520 13940 7520 10730 10814.25 0.38 0 2250 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2388 70.26 0.65 12 0.06 155.00 16829.00 17920 20240524 -39.23 10380 20241115 4.91 17920 -39.23 20240524 10380 4.91 20241115 17920 -39.23 20240524 10380 4.91 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
4 20241118 140934 55 60.00 KOSPI 화학 N N N Y 60 N 10910 180 2 1.68 137902960 12756 68.50 10880 10980 10520 13940 7520 10730 10810.83 0.38 0 2263 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2392 70.39 0.65 12 0.06 155.00 16829.00 17920 20240524 -39.12 10380 20241115 5.11 17920 -39.12 20240524 10380 5.11 20241115 17920 -39.12 20240524 10380 5.11 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
5 20241118 130928 55 60.00 KOSPI 화학 N N N Y 60 N 10900 170 2 1.58 132963520 12302 66.06 10880 10980 10520 13940 7520 10730 10808.28 0.38 0 2295 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2390 70.32 0.65 12 0.06 155.00 16829.00 17920 20240524 -39.17 10380 20241115 5.01 17920 -39.17 20240524 10380 5.01 20241115 17920 -39.17 20240524 10380 5.01 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
6 20241118 120932 55 60.00 KOSPI 화학 N N N Y 60 N 10900 170 2 1.58 128350160 11878 63.78 10880 10980 10520 13940 7520 10730 10805.70 0.38 0 2362 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2390 70.32 0.65 12 0.05 155.00 16829.00 17920 20240524 -39.17 10380 20241115 5.01 17920 -39.17 20240524 10380 5.01 20241115 17920 -39.17 20240524 10380 5.01 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
7 20241118 110932 55 60.00 KOSPI 화학 N N N Y 60 N 10950 220 2 2.05 122068710 11301 60.68 10880 10980 10520 13940 7520 10730 10801.58 0.38 0 2440 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2401 70.65 0.65 12 0.05 155.00 16829.00 17920 20240524 -38.90 10380 20241115 5.49 17920 -38.90 20240524 10380 5.49 20241115 17920 -38.90 20240524 10380 5.49 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
8 20241118 100921 55 60.00 KOSPI 화학 N N N Y 60 N 10890 160 2 1.49 102169650 9477 50.89 10880 10900 10520 13940 7520 10730 10780.80 0.38 0 2207 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2388 70.26 0.65 12 0.04 155.00 16829.00 17920 20240524 -39.23 10380 20241115 4.91 17920 -39.23 20240524 10380 4.91 20241115 17920 -39.23 20240524 10380 4.91 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
9 20241118 090921 55 60.00 KOSPI 화학 N N N Y 60 N 10810 80 2 0.75 30378350 2806 15.07 10880 10880 10670 13940 7520 10730 10826.21 0.38 0 -392 11163 10946 10663 10446 10163 11055 10555 110 3210 500 7720 10 1 21929315 2371 69.74 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.68 10380 20241115 4.14 17920 -39.68 20240524 10380 4.14 20241115 17920 -39.68 20240524 10380 4.14 20241115 1.12 N 226320 500 109 억 83630 N N 15 N 00 N
10 20241115 160954 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10730 170 2 1.61 197301350 18557 94.64 10610 10880 10380 13720 7400 10560 10632.17 0.37 0 2417 11373 10966 10763 10356 10153 10865 10255 110 3160 500 7600 10 1 21929315 2353 69.23 0.64 12 0.08 155.00 16829.00 17920 20240524 -40.12 10380 20241115 3.37 17920 -40.12 20240524 10380 3.37 20241115 17920 -40.12 20240524 10380 3.37 20241115 1.14 N 226320 500 109 억 81446 N N 4 N 00 N
11 20241115 151023 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10690 130 2 1.23 192180500 18078 92.20 10610 10880 10380 13720 7400 10560 10630.63 0.37 0 2487 11373 10966 10763 10356 10153 10865 10255 110 3160 500 7600 10 1 21929315 2344 68.97 0.64 12 0.08 155.00 16829.00 17920 20240524 -40.35 10380 20241115 2.99 17920 -40.35 20240524 10380 2.99 20241115 17920 -40.35 20240524 10380 2.99 20241115 1.14 N 226320 500 109 억 81446 N N 47 N 00 N
12 20241115 141012 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 10700 140 2 1.33 180220700 16961 86.50 10610 10880 10380 13720 7400 10560 10625.59 0.37 0 2960 11373 10966 10763 10356 10153 10865 10255 110 3160 500 7600 10 1 21929315 2346 69.03 0.64 12 0.08 155.00 16829.00 17920 20240524 -40.29 10380 20241115 3.08 17920 -40.29 20240524 10380 3.08 20241115 17920 -40.29 20240524 10380 3.08 20241115 1.14 N 226320 500 109 억 81446 N N 47 N 00 N