ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/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
20241120,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,263296290,72862,108.88,3630,3635,3605,4715,2545,3630,3613.63,0.71,0,-269,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.21,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,5,N,00,N
20241120,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,259618670,71848,107.36,3630,3635,3605,4715,2545,3630,3613.44,0.71,0,222,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.21,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3615,-15,5,-0.41,251388705,69573,103.96,3630,3635,3605,4715,2545,3630,3613.31,0.71,0,369,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1261,8.55,0.61,12,0.20,423.00,5944.00,5160,20231120,-29.94,3430,20240805,5.39,5100,-29.12,20240604,3430,5.39,20240805,5160,-29.94,20231120,3430,5.39,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,217032445,60074,89.77,3630,3635,3605,4715,2545,3630,3612.75,0.71,0,432,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,181318955,50208,75.02,3630,3635,3605,4715,2545,3630,3611.36,0.71,0,345,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1262,8.56,0.61,12,0.14,423.00,5944.00,5160,20231120,-29.84,3430,20240805,5.54,5100,-29.02,20240604,3430,5.54,20240805,5160,-29.84,20231120,3430,5.54,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,102918350,28491,42.57,3630,3635,3605,4715,2545,3630,3612.31,0.71,0,443,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.08,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,100313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3605,-25,5,-0.69,58329235,16159,24.15,3630,3630,3605,4715,2545,3630,3609.71,0.71,0,43,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1257,8.52,0.61,12,0.05,423.00,5944.00,5160,20231120,-30.14,3430,20240805,5.10,5100,-29.31,20240604,3430,5.10,20240805,5160,-30.14,20231120,3430,5.10,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241120,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,359370,99,0.15,3630,3630,3630,4715,2545,3630,3630.00,0.71,0,-14,3663,3646,3628,3611,3593,3637,3602,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.00,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.82,N,014530,500,174 억,,248523,N,N,0,N,00,N
20241119,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,238796900,65828,36.88,3645,3645,3610,4715,2545,3630,3627.57,0.74,0,-11912,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.19,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N
20241119,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,219278755,60447,33.86,3645,3645,3610,4715,2545,3630,3627.60,0.74,0,-6857,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N
20241119,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,212769170,58652,32.86,3645,3645,3610,4715,2545,3630,3627.63,0.74,0,-5437,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,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 20241120 160309 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 263296290 72862 108.88 3630 3635 3605 4715 2545 3630 3613.63 0.71 0 -269 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.21 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.82 N 014530 500 174 억 248523 N N 5 N 00 N
3 20241120 150313 55 60.00 KOSPI 화학 N N N Y 60 N 3620 -10 5 -0.28 259618670 71848 107.36 3630 3635 3605 4715 2545 3630 3613.44 0.71 0 222 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1262 8.56 0.61 12 0.21 423.00 5944.00 5160 20231120 -29.84 3430 20240805 5.54 5100 -29.02 20240604 3430 5.54 20240805 5160 -29.84 20231120 3430 5.54 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
4 20241120 140314 55 60.00 KOSPI 화학 N N N Y 60 N 3615 -15 5 -0.41 251388705 69573 103.96 3630 3635 3605 4715 2545 3630 3613.31 0.71 0 369 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1261 8.55 0.61 12 0.20 423.00 5944.00 5160 20231120 -29.94 3430 20240805 5.39 5100 -29.12 20240604 3430 5.39 20240805 5160 -29.94 20231120 3430 5.39 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
5 20241120 130314 55 60.00 KOSPI 화학 N N N Y 60 N 3620 -10 5 -0.28 217032445 60074 89.77 3630 3635 3605 4715 2545 3630 3612.75 0.71 0 432 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1262 8.56 0.61 12 0.17 423.00 5944.00 5160 20231120 -29.84 3430 20240805 5.54 5100 -29.02 20240604 3430 5.54 20240805 5160 -29.84 20231120 3430 5.54 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
6 20241120 120315 55 60.00 KOSPI 화학 N N N Y 60 N 3620 -10 5 -0.28 181318955 50208 75.02 3630 3635 3605 4715 2545 3630 3611.36 0.71 0 345 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1262 8.56 0.61 12 0.14 423.00 5944.00 5160 20231120 -29.84 3430 20240805 5.54 5100 -29.02 20240604 3430 5.54 20240805 5160 -29.84 20231120 3430 5.54 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
7 20241120 110313 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 102918350 28491 42.57 3630 3635 3605 4715 2545 3630 3612.31 0.71 0 443 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.08 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
8 20241120 100313 55 60.00 KOSPI 화학 N N N Y 60 N 3605 -25 5 -0.69 58329235 16159 24.15 3630 3630 3605 4715 2545 3630 3609.71 0.71 0 43 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1257 8.52 0.61 12 0.05 423.00 5944.00 5160 20231120 -30.14 3430 20240805 5.10 5100 -29.31 20240604 3430 5.10 20240805 5160 -30.14 20231120 3430 5.10 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
9 20241120 090312 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 359370 99 0.15 3630 3630 3630 4715 2545 3630 3630.00 0.71 0 -14 3663 3646 3628 3611 3593 3637 3602 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.00 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.82 N 014530 500 174 억 248523 N N 0 N 00 N
10 20241119 160301 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 238796900 65828 36.88 3645 3645 3610 4715 2545 3630 3627.57 0.74 0 -11912 3703 3666 3633 3596 3563 3685 3615 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.19 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.80 N 014530 500 174 억 257639 N N 15 N 00 N
11 20241119 150304 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 219278755 60447 33.86 3645 3645 3610 4715 2545 3630 3627.60 0.74 0 -6857 3703 3666 3633 3596 3563 3685 3615 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.17 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.80 N 014530 500 174 억 257639 N N 15 N 00 N
12 20241119 140302 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 212769170 58652 32.86 3645 3645 3610 4715 2545 3630 3627.63 0.74 0 -5437 3703 3666 3633 3596 3563 3685 3615 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.17 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5160 -29.65 20231120 3430 5.83 20240805 2.80 N 014530 500 174 억 257639 N N 15 N 00 N