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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014830/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
20241121,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65600,100,2,0.15,5568438800,82927,60.52,67500,69500,65600,85100,45900,65500,67149.85,13.87,0,-29222,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4440,27.30,0.49,12,1.23,2403.00,134122.00,118700,20240611,-44.73,58600,20241115,11.95,118700,-44.73,20240611,58600,11.95,20241115,118700,-44.73,20240611,58600,11.95,20241115,0.93,N,014830,5000,338 억,,938481,N,N,3,N,00,N
20241121,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65800,300,2,0.46,5289940800,78685,57.42,67500,69500,65700,85100,45900,65500,67230.27,13.87,0,-26916,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4453,27.38,0.49,12,1.16,2403.00,134122.00,118700,20240611,-44.57,58600,20241115,12.29,118700,-44.57,20240611,58600,12.29,20241115,118700,-44.57,20240611,58600,12.29,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65800,300,2,0.46,4802379900,71275,52.01,67500,69500,65700,85100,45900,65500,67379.29,13.87,0,-23108,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4453,27.38,0.49,12,1.05,2403.00,134122.00,118700,20240611,-44.57,58600,20241115,12.29,118700,-44.57,20240611,58600,12.29,20241115,118700,-44.57,20240611,58600,12.29,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65900,400,2,0.61,4505297400,66773,48.73,67500,69500,65700,85100,45900,65500,67473.08,13.87,0,-20792,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4460,27.42,0.49,12,0.99,2403.00,134122.00,118700,20240611,-44.48,58600,20241115,12.46,118700,-44.48,20240611,58600,12.46,20241115,118700,-44.48,20240611,58600,12.46,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65900,400,2,0.61,4213727400,62350,45.50,67500,69500,65700,85100,45900,65500,67583.24,13.87,0,-19224,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4460,27.42,0.49,12,0.92,2403.00,134122.00,118700,20240611,-44.48,58600,20241115,12.46,118700,-44.48,20240611,58600,12.46,20241115,118700,-44.48,20240611,58600,12.46,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66300,800,2,1.22,3901972500,57628,42.06,67500,69500,65800,85100,45900,65500,67711.28,13.87,0,-16785,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4487,27.59,0.49,12,0.85,2403.00,134122.00,118700,20240611,-44.14,58600,20241115,13.14,118700,-44.14,20240611,58600,13.14,20241115,118700,-44.14,20240611,58600,13.14,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,66300,800,2,1.22,3344306400,49188,35.90,67500,69500,66300,85100,45900,65500,67992.42,13.87,0,-13801,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4487,27.59,0.49,12,0.73,2403.00,134122.00,118700,20240611,-44.14,58600,20241115,13.14,118700,-44.14,20240611,58600,13.14,20241115,118700,-44.14,20240611,58600,13.14,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241121,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,67900,2400,2,3.66,1318559300,19332,14.11,67500,69500,67500,85100,45900,65500,68211.94,13.87,0,-4958,69166,67332,65666,63832,62166,67250,63750,338,19600,5000,49780,100,1,6767600,4595,28.26,0.51,12,0.29,2403.00,134122.00,118700,20240611,-42.80,58600,20241115,15.87,118700,-42.80,20240611,58600,15.87,20241115,118700,-42.80,20240611,58600,15.87,20241115,0.93,N,014830,5000,338 억,,938481,N,N,5,N,00,N
20241120,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65500,4500,2,7.38,8895363100,136292,333.10,65500,67500,64000,79300,42700,61000,65266.64,13.89,0,-2117,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4433,27.26,0.49,12,2.01,2403.00,134122.00,118700,20240611,-44.82,58600,20241115,11.77,118700,-44.82,20240611,58600,11.77,20241115,118700,-44.82,20240611,58600,11.77,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N
20241120,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65300,4300,2,7.05,8618582500,132055,322.75,65500,67500,64000,79300,42700,61000,65265.10,13.89,0,-2426,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4419,27.17,0.49,12,1.95,2403.00,134122.00,118700,20240611,-44.99,58600,20241115,11.43,118700,-44.99,20240611,58600,11.43,20241115,118700,-44.99,20240611,58600,11.43,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,N,00,N
20241120,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,65200,4200,2,6.89,7777380400,119156,291.22,65500,67500,64000,79300,42700,61000,65270.57,13.89,0,-5561,64266,62632,61566,59932,58866,62100,59400,338,18300,5000,46360,100,1,6767600,4412,27.13,0.49,12,1.76,2403.00,134122.00,118700,20240611,-45.07,58600,20241115,11.26,118700,-45.07,20240611,58600,11.26,20241115,118700,-45.07,20240611,58600,11.26,20241115,0.93,N,014830,5000,338 억,,940023,N,N,5,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 20241121 160310 55 60.00 KOSPI 화학 N N N Y 60 N 65600 100 2 0.15 5568438800 82927 60.52 67500 69500 65600 85100 45900 65500 67149.85 13.87 0 -29222 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4440 27.30 0.49 12 1.23 2403.00 134122.00 118700 20240611 -44.73 58600 20241115 11.95 118700 -44.73 20240611 58600 11.95 20241115 118700 -44.73 20240611 58600 11.95 20241115 0.93 N 014830 5000 338 억 938481 N N 3 N 00 N
3 20241121 150315 55 60.00 KOSPI 화학 N N N Y 60 N 65800 300 2 0.46 5289940800 78685 57.42 67500 69500 65700 85100 45900 65500 67230.27 13.87 0 -26916 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4453 27.38 0.49 12 1.16 2403.00 134122.00 118700 20240611 -44.57 58600 20241115 12.29 118700 -44.57 20240611 58600 12.29 20241115 118700 -44.57 20240611 58600 12.29 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
4 20241121 140315 55 60.00 KOSPI 화학 N N N Y 60 N 65800 300 2 0.46 4802379900 71275 52.01 67500 69500 65700 85100 45900 65500 67379.29 13.87 0 -23108 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4453 27.38 0.49 12 1.05 2403.00 134122.00 118700 20240611 -44.57 58600 20241115 12.29 118700 -44.57 20240611 58600 12.29 20241115 118700 -44.57 20240611 58600 12.29 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
5 20241121 130314 55 60.00 KOSPI 화학 N N N Y 60 N 65900 400 2 0.61 4505297400 66773 48.73 67500 69500 65700 85100 45900 65500 67473.08 13.87 0 -20792 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4460 27.42 0.49 12 0.99 2403.00 134122.00 118700 20240611 -44.48 58600 20241115 12.46 118700 -44.48 20240611 58600 12.46 20241115 118700 -44.48 20240611 58600 12.46 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
6 20241121 120313 55 60.00 KOSPI 화학 N N N Y 60 N 65900 400 2 0.61 4213727400 62350 45.50 67500 69500 65700 85100 45900 65500 67583.24 13.87 0 -19224 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4460 27.42 0.49 12 0.92 2403.00 134122.00 118700 20240611 -44.48 58600 20241115 12.46 118700 -44.48 20240611 58600 12.46 20241115 118700 -44.48 20240611 58600 12.46 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
7 20241121 110313 55 60.00 KOSPI 화학 N N N Y 60 N 66300 800 2 1.22 3901972500 57628 42.06 67500 69500 65800 85100 45900 65500 67711.28 13.87 0 -16785 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4487 27.59 0.49 12 0.85 2403.00 134122.00 118700 20240611 -44.14 58600 20241115 13.14 118700 -44.14 20240611 58600 13.14 20241115 118700 -44.14 20240611 58600 13.14 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
8 20241121 100314 55 60.00 KOSPI 화학 N N N Y 60 N 66300 800 2 1.22 3344306400 49188 35.90 67500 69500 66300 85100 45900 65500 67992.42 13.87 0 -13801 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4487 27.59 0.49 12 0.73 2403.00 134122.00 118700 20240611 -44.14 58600 20241115 13.14 118700 -44.14 20240611 58600 13.14 20241115 118700 -44.14 20240611 58600 13.14 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
9 20241121 090312 55 60.00 KOSPI 화학 N N N Y 60 N 67900 2400 2 3.66 1318559300 19332 14.11 67500 69500 67500 85100 45900 65500 68211.94 13.87 0 -4958 69166 67332 65666 63832 62166 67250 63750 338 19600 5000 49780 100 1 6767600 4595 28.26 0.51 12 0.29 2403.00 134122.00 118700 20240611 -42.80 58600 20241115 15.87 118700 -42.80 20240611 58600 15.87 20241115 118700 -42.80 20240611 58600 15.87 20241115 0.93 N 014830 5000 338 억 938481 N N 5 N 00 N
10 20241120 160311 55 60.00 KOSPI 화학 N N N Y 60 N 65500 4500 2 7.38 8895363100 136292 333.10 65500 67500 64000 79300 42700 61000 65266.64 13.89 0 -2117 64266 62632 61566 59932 58866 62100 59400 338 18300 5000 46360 100 1 6767600 4433 27.26 0.49 12 2.01 2403.00 134122.00 118700 20240611 -44.82 58600 20241115 11.77 118700 -44.82 20240611 58600 11.77 20241115 118700 -44.82 20240611 58600 11.77 20241115 0.93 N 014830 5000 338 억 940023 N N 5 N 00 N
11 20241120 150316 55 60.00 KOSPI 화학 N N N Y 60 N 65300 4300 2 7.05 8618582500 132055 322.75 65500 67500 64000 79300 42700 61000 65265.10 13.89 0 -2426 64266 62632 61566 59932 58866 62100 59400 338 18300 5000 46360 100 1 6767600 4419 27.17 0.49 12 1.95 2403.00 134122.00 118700 20240611 -44.99 58600 20241115 11.43 118700 -44.99 20240611 58600 11.43 20241115 118700 -44.99 20240611 58600 11.43 20241115 0.93 N 014830 5000 338 억 940023 N N 5 N 00 N
12 20241120 140316 55 60.00 KOSPI 화학 N N N Y 60 N 65200 4200 2 6.89 7777380400 119156 291.22 65500 67500 64000 79300 42700 61000 65270.57 13.89 0 -5561 64266 62632 61566 59932 58866 62100 59400 338 18300 5000 46360 100 1 6767600 4412 27.13 0.49 12 1.76 2403.00 134122.00 118700 20240611 -45.07 58600 20241115 11.26 118700 -45.07 20240611 58600 11.26 20241115 118700 -45.07 20240611 58600 11.26 20241115 0.93 N 014830 5000 338 억 940023 N N 5 N 00 N