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
456040/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
20241118,161220,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58100,200,2,0.35,989323400,16948,78.79,57900,59400,57300,75200,40600,57900,58374.35,9.42,0,226,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5201,8.28,0.44,12,0.19,7020.00,132882.00,117200,20231122,-50.43,54700,20241115,6.22,112100,-48.17,20240102,54700,6.22,20241115,117200,-50.43,20231122,54700,6.22,20241115,0.92,N,456040,5000,447 억,,843174,N,N,15,N,00,N
20241118,151237,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58100,200,2,0.35,957523200,16401,76.25,57900,59400,57300,75200,40600,57900,58382.03,9.42,0,8,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5201,8.28,0.44,12,0.18,7020.00,132882.00,117200,20231122,-50.43,54700,20241115,6.22,112100,-48.17,20240102,54700,6.22,20241115,117200,-50.43,20231122,54700,6.22,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,141241,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57900,0,3,0.00,808083000,13825,64.27,57900,59400,57300,75200,40600,57900,58450.89,9.42,0,-544,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5183,8.25,0.44,12,0.15,7020.00,132882.00,117200,20231122,-50.60,54700,20241115,5.85,112100,-48.35,20240102,54700,5.85,20241115,117200,-50.60,20231122,54700,5.85,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,131226,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57800,-100,5,-0.17,691589100,11815,54.93,57900,59400,57300,75200,40600,57900,58534.89,9.42,0,-723,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5175,8.23,0.43,12,0.13,7020.00,132882.00,117200,20231122,-50.68,54700,20241115,5.67,112100,-48.44,20240102,54700,5.67,20241115,117200,-50.68,20231122,54700,5.67,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,121236,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57700,-200,5,-0.35,572721200,9760,45.37,57900,59400,57300,75200,40600,57900,58680.53,9.42,0,-642,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5166,8.22,0.43,12,0.11,7020.00,132882.00,117200,20231122,-50.77,54700,20241115,5.48,112100,-48.53,20240102,54700,5.48,20241115,117200,-50.77,20231122,54700,5.48,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,111234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58600,700,2,1.21,452494400,7692,35.76,57900,59400,57300,75200,40600,57900,58826.75,9.42,0,-227,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5246,8.35,0.44,12,0.09,7020.00,132882.00,117200,20231122,-50.00,54700,20241115,7.13,112100,-47.73,20240102,54700,7.13,20241115,117200,-50.00,20231122,54700,7.13,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,101222,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59100,1200,2,2.07,308676900,5250,24.41,57900,59400,57300,75200,40600,57900,58795.77,9.42,0,957,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5291,8.42,0.44,12,0.06,7020.00,132882.00,117200,20231122,-49.57,54700,20241115,8.04,112100,-47.28,20240102,54700,8.04,20241115,117200,-49.57,20231122,54700,8.04,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241118,091220,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58800,900,2,1.55,129750700,2227,10.35,57900,59000,57300,75200,40600,57900,58262.71,9.42,0,819,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5264,8.38,0.44,12,0.02,7020.00,132882.00,117200,20231122,-49.83,54700,20241115,7.50,112100,-47.55,20240102,54700,7.50,20241115,117200,-49.83,20231122,54700,7.50,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N
20241115,161312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,57900,1800,2,3.21,1209458300,21452,107.43,56100,58100,54700,72900,39300,56100,56378.68,9.44,0,-1646,58500,57300,56700,55500,54900,57000,55200,448,16800,5000,39270,100,1,8952495,5183,8.25,0.44,12,0.24,7020.00,132882.00,117200,20231122,-50.60,54700,20241115,5.85,112100,-48.35,20240102,54700,5.85,20241115,117200,-50.60,20231122,54700,5.85,20241115,0.94,N,456040,5000,447 억,,844935,N,N,10,N,00,N
20241115,151346,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,57500,1400,2,2.50,1184478100,21020,105.27,56100,58100,54700,72900,39300,56100,56350.05,9.44,0,-1739,58500,57300,56700,55500,54900,57000,55200,448,16800,5000,39270,100,1,8952495,5148,8.19,0.43,12,0.23,7020.00,132882.00,117200,20231122,-50.94,54700,20241115,5.12,112100,-48.71,20240102,54700,5.12,20241115,117200,-50.94,20231122,54700,5.12,20241115,0.94,N,456040,5000,447 억,,844935,N,N,10,N,00,N
20241115,141329,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,57900,1800,2,3.21,1012393800,18043,90.36,56100,58100,54700,72900,39300,56100,56110.06,9.44,0,-136,58500,57300,56700,55500,54900,57000,55200,448,16800,5000,39270,100,1,8952495,5183,8.25,0.44,12,0.20,7020.00,132882.00,117200,20231122,-50.60,54700,20241115,5.85,112100,-48.35,20240102,54700,5.85,20241115,117200,-50.60,20231122,54700,5.85,20241115,0.94,N,456040,5000,447 억,,844935,N,N,10,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 161220 55 40.00 KOSPI 화학 N N N Y 40 N 58100 200 2 0.35 989323400 16948 78.79 57900 59400 57300 75200 40600 57900 58374.35 9.42 0 226 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5201 8.28 0.44 12 0.19 7020.00 132882.00 117200 20231122 -50.43 54700 20241115 6.22 112100 -48.17 20240102 54700 6.22 20241115 117200 -50.43 20231122 54700 6.22 20241115 0.92 N 456040 5000 447 억 843174 N N 15 N 00 N
3 20241118 151237 55 40.00 KOSPI 화학 N N N Y 40 N 58100 200 2 0.35 957523200 16401 76.25 57900 59400 57300 75200 40600 57900 58382.03 9.42 0 8 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5201 8.28 0.44 12 0.18 7020.00 132882.00 117200 20231122 -50.43 54700 20241115 6.22 112100 -48.17 20240102 54700 6.22 20241115 117200 -50.43 20231122 54700 6.22 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
4 20241118 141241 55 40.00 KOSPI 화학 N N N Y 40 N 57900 0 3 0.00 808083000 13825 64.27 57900 59400 57300 75200 40600 57900 58450.89 9.42 0 -544 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5183 8.25 0.44 12 0.15 7020.00 132882.00 117200 20231122 -50.60 54700 20241115 5.85 112100 -48.35 20240102 54700 5.85 20241115 117200 -50.60 20231122 54700 5.85 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
5 20241118 131226 55 40.00 KOSPI 화학 N N N Y 40 N 57800 -100 5 -0.17 691589100 11815 54.93 57900 59400 57300 75200 40600 57900 58534.89 9.42 0 -723 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5175 8.23 0.43 12 0.13 7020.00 132882.00 117200 20231122 -50.68 54700 20241115 5.67 112100 -48.44 20240102 54700 5.67 20241115 117200 -50.68 20231122 54700 5.67 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
6 20241118 121236 55 40.00 KOSPI 화학 N N N Y 40 N 57700 -200 5 -0.35 572721200 9760 45.37 57900 59400 57300 75200 40600 57900 58680.53 9.42 0 -642 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5166 8.22 0.43 12 0.11 7020.00 132882.00 117200 20231122 -50.77 54700 20241115 5.48 112100 -48.53 20240102 54700 5.48 20241115 117200 -50.77 20231122 54700 5.48 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
7 20241118 111234 55 40.00 KOSPI 화학 N N N Y 40 N 58600 700 2 1.21 452494400 7692 35.76 57900 59400 57300 75200 40600 57900 58826.75 9.42 0 -227 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5246 8.35 0.44 12 0.09 7020.00 132882.00 117200 20231122 -50.00 54700 20241115 7.13 112100 -47.73 20240102 54700 7.13 20241115 117200 -50.00 20231122 54700 7.13 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
8 20241118 101222 55 40.00 KOSPI 화학 N N N Y 40 N 59100 1200 2 2.07 308676900 5250 24.41 57900 59400 57300 75200 40600 57900 58795.77 9.42 0 957 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5291 8.42 0.44 12 0.06 7020.00 132882.00 117200 20231122 -49.57 54700 20241115 8.04 112100 -47.28 20240102 54700 8.04 20241115 117200 -49.57 20231122 54700 8.04 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
9 20241118 091220 55 40.00 KOSPI 화학 N N N Y 40 N 58800 900 2 1.55 129750700 2227 10.35 57900 59000 57300 75200 40600 57900 58262.71 9.42 0 819 60300 59100 56900 55700 53500 59700 56300 448 17300 5000 40530 100 1 8952495 5264 8.38 0.44 12 0.02 7020.00 132882.00 117200 20231122 -49.83 54700 20241115 7.50 112100 -47.55 20240102 54700 7.50 20241115 117200 -49.83 20231122 54700 7.50 20241115 0.92 N 456040 5000 447 억 843174 N N 0 N 00 N
10 20241115 161312 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 57900 1800 2 3.21 1209458300 21452 107.43 56100 58100 54700 72900 39300 56100 56378.68 9.44 0 -1646 58500 57300 56700 55500 54900 57000 55200 448 16800 5000 39270 100 1 8952495 5183 8.25 0.44 12 0.24 7020.00 132882.00 117200 20231122 -50.60 54700 20241115 5.85 112100 -48.35 20240102 54700 5.85 20241115 117200 -50.60 20231122 54700 5.85 20241115 0.94 N 456040 5000 447 억 844935 N N 10 N 00 N
11 20241115 151346 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 57500 1400 2 2.50 1184478100 21020 105.27 56100 58100 54700 72900 39300 56100 56350.05 9.44 0 -1739 58500 57300 56700 55500 54900 57000 55200 448 16800 5000 39270 100 1 8952495 5148 8.19 0.43 12 0.23 7020.00 132882.00 117200 20231122 -50.94 54700 20241115 5.12 112100 -48.71 20240102 54700 5.12 20241115 117200 -50.94 20231122 54700 5.12 20241115 0.94 N 456040 5000 447 억 844935 N N 10 N 00 N
12 20241115 141329 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 57900 1800 2 3.21 1012393800 18043 90.36 56100 58100 54700 72900 39300 56100 56110.06 9.44 0 -136 58500 57300 56700 55500 54900 57000 55200 448 16800 5000 39270 100 1 8952495 5183 8.25 0.44 12 0.20 7020.00 132882.00 117200 20231122 -50.60 54700 20241115 5.85 112100 -48.35 20240102 54700 5.85 20241115 117200 -50.60 20231122 54700 5.85 20241115 0.94 N 456040 5000 447 억 844935 N N 10 N 00 N