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
010950/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
20241118,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2200,2,4.05,17187652500,305993,159.65,54500,56900,54500,70500,38100,54300,56169.95,75.76,0,73582,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63609,6.94,0.73,12,0.27,8137.00,77522.00,84500,20240408,-33.14,53700,20241113,5.21,84500,-33.14,20240408,53700,5.21,20241113,84500,-33.14,20240408,53700,5.21,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,962,N,00,N
20241118,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,2400,2,4.42,15812898600,281652,146.95,54500,56900,54500,70500,38100,54300,56143.41,75.76,0,75690,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63834,6.97,0.73,12,0.25,8137.00,77522.00,84500,20240408,-32.90,53700,20241113,5.59,84500,-32.90,20240408,53700,5.59,20241113,84500,-32.90,20240408,53700,5.59,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,2500,2,4.60,13909437700,248013,129.40,54500,56900,54500,70500,38100,54300,56083.52,75.76,0,86735,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63947,6.98,0.73,12,0.22,8137.00,77522.00,84500,20240408,-32.78,53700,20241113,5.77,84500,-32.78,20240408,53700,5.77,20241113,84500,-32.78,20240408,53700,5.77,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2200,2,4.05,11625325800,207690,108.36,54500,56800,54500,70500,38100,54300,55974.44,75.76,0,87173,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63609,6.94,0.73,12,0.18,8137.00,77522.00,84500,20240408,-33.14,53700,20241113,5.21,84500,-33.14,20240408,53700,5.21,20241113,84500,-33.14,20240408,53700,5.21,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2200,2,4.05,9851502700,176192,91.93,54500,56800,54500,70500,38100,54300,55913.48,75.76,0,75535,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63609,6.94,0.73,12,0.16,8137.00,77522.00,84500,20240408,-33.14,53700,20241113,5.21,84500,-33.14,20240408,53700,5.21,20241113,84500,-33.14,20240408,53700,5.21,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56300,2000,2,3.68,8264341500,148084,77.26,54500,56800,54500,70500,38100,54300,55808.50,75.76,0,58355,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63384,6.92,0.73,12,0.13,8137.00,77522.00,84500,20240408,-33.37,53700,20241113,4.84,84500,-33.37,20240408,53700,4.84,20241113,84500,-33.37,20240408,53700,4.84,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56200,1900,2,3.50,6728909700,120750,63.00,54500,56800,54500,70500,38100,54300,55726.00,75.76,0,46444,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63272,6.91,0.72,12,0.11,8137.00,77522.00,84500,20240408,-33.49,53700,20241113,4.66,84500,-33.49,20240408,53700,4.66,20241113,84500,-33.49,20240408,53700,4.66,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241118,090241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,1300,2,2.39,1022008900,18563,9.69,54500,55800,54500,70500,38100,54300,55056.36,75.76,0,8044,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,62596,6.83,0.72,12,0.02,8137.00,77522.00,84500,20240408,-34.20,53700,20241113,3.54,84500,-34.20,20240408,53700,3.54,20241113,84500,-34.20,20240408,53700,3.54,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N
20241115,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54300,-800,5,-1.45,10190282500,187163,119.86,55500,55600,53900,71600,38600,55100,54445.60,75.80,0,-19940,56233,55666,54933,54366,53633,55950,54650,2815,16500,2500,42970,100,1,112582792,61132,6.67,0.70,12,0.17,8137.00,77522.00,84500,20240408,-35.74,53700,20241113,1.12,84500,-35.74,20240408,53700,1.12,20241113,84500,-35.74,20240408,53700,1.12,20241113,0.22,N,010950,2500,2814 억,,85341121,N,N,367,N,00,N
20241115,150255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,-700,5,-1.27,9161516800,168229,107.73,55500,55600,53900,71600,38600,55100,54458.10,75.80,0,-19508,56233,55666,54933,54366,53633,55950,54650,2815,16500,2500,42970,100,1,112582792,61245,6.69,0.70,12,0.15,8137.00,77522.00,84500,20240408,-35.62,53700,20241113,1.30,84500,-35.62,20240408,53700,1.30,20241113,84500,-35.62,20240408,53700,1.30,20241113,0.22,N,010950,2500,2814 억,,85341121,N,N,279,N,00,N
20241115,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,-700,5,-1.27,7569065800,138951,88.98,55500,55600,53900,71600,38600,55100,54472.31,75.80,0,-17645,56233,55666,54933,54366,53633,55950,54650,2815,16500,2500,42970,100,1,112582792,61245,6.69,0.70,12,0.12,8137.00,77522.00,84500,20240408,-35.62,53700,20241113,1.30,84500,-35.62,20240408,53700,1.30,20241113,84500,-35.62,20240408,53700,1.30,20241113,0.22,N,010950,2500,2814 억,,85341121,N,N,279,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 160243 55 20.00 KOSPI200 화학 N N N Y 40 N 56500 2200 2 4.05 17187652500 305993 159.65 54500 56900 54500 70500 38100 54300 56169.95 75.76 0 73582 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63609 6.94 0.73 12 0.27 8137.00 77522.00 84500 20240408 -33.14 53700 20241113 5.21 84500 -33.14 20240408 53700 5.21 20241113 84500 -33.14 20240408 53700 5.21 20241113 0.22 N 010950 2500 2814 억 85289738 N N 962 N 00 N
3 20241118 150244 55 20.00 KOSPI200 화학 N N N Y 40 N 56700 2400 2 4.42 15812898600 281652 146.95 54500 56900 54500 70500 38100 54300 56143.41 75.76 0 75690 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63834 6.97 0.73 12 0.25 8137.00 77522.00 84500 20240408 -32.90 53700 20241113 5.59 84500 -32.90 20240408 53700 5.59 20241113 84500 -32.90 20240408 53700 5.59 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
4 20241118 140244 55 20.00 KOSPI200 화학 N N N Y 40 N 56800 2500 2 4.60 13909437700 248013 129.40 54500 56900 54500 70500 38100 54300 56083.52 75.76 0 86735 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63947 6.98 0.73 12 0.22 8137.00 77522.00 84500 20240408 -32.78 53700 20241113 5.77 84500 -32.78 20240408 53700 5.77 20241113 84500 -32.78 20240408 53700 5.77 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
5 20241118 130243 55 20.00 KOSPI200 화학 N N N Y 40 N 56500 2200 2 4.05 11625325800 207690 108.36 54500 56800 54500 70500 38100 54300 55974.44 75.76 0 87173 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63609 6.94 0.73 12 0.18 8137.00 77522.00 84500 20240408 -33.14 53700 20241113 5.21 84500 -33.14 20240408 53700 5.21 20241113 84500 -33.14 20240408 53700 5.21 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
6 20241118 120245 55 20.00 KOSPI200 화학 N N N Y 40 N 56500 2200 2 4.05 9851502700 176192 91.93 54500 56800 54500 70500 38100 54300 55913.48 75.76 0 75535 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63609 6.94 0.73 12 0.16 8137.00 77522.00 84500 20240408 -33.14 53700 20241113 5.21 84500 -33.14 20240408 53700 5.21 20241113 84500 -33.14 20240408 53700 5.21 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
7 20241118 110244 55 20.00 KOSPI200 화학 N N N Y 40 N 56300 2000 2 3.68 8264341500 148084 77.26 54500 56800 54500 70500 38100 54300 55808.50 75.76 0 58355 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63384 6.92 0.73 12 0.13 8137.00 77522.00 84500 20240408 -33.37 53700 20241113 4.84 84500 -33.37 20240408 53700 4.84 20241113 84500 -33.37 20240408 53700 4.84 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
8 20241118 100245 55 20.00 KOSPI200 화학 N N N Y 40 N 56200 1900 2 3.50 6728909700 120750 63.00 54500 56800 54500 70500 38100 54300 55726.00 75.76 0 46444 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 63272 6.91 0.72 12 0.11 8137.00 77522.00 84500 20240408 -33.49 53700 20241113 4.66 84500 -33.49 20240408 53700 4.66 20241113 84500 -33.49 20240408 53700 4.66 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
9 20241118 090241 55 20.00 KOSPI200 화학 N N N Y 40 N 55600 1300 2 2.39 1022008900 18563 9.69 54500 55800 54500 70500 38100 54300 55056.36 75.76 0 8044 56300 55300 54600 53600 52900 54950 53250 2815 16200 2500 42350 100 1 112582792 62596 6.83 0.72 12 0.02 8137.00 77522.00 84500 20240408 -34.20 53700 20241113 3.54 84500 -34.20 20240408 53700 3.54 20241113 84500 -34.20 20240408 53700 3.54 20241113 0.22 N 010950 2500 2814 억 85289738 N N 367 N 00 N
10 20241115 160248 55 20.00 KOSPI200 화학 N N N Y 40 N 54300 -800 5 -1.45 10190282500 187163 119.86 55500 55600 53900 71600 38600 55100 54445.60 75.80 0 -19940 56233 55666 54933 54366 53633 55950 54650 2815 16500 2500 42970 100 1 112582792 61132 6.67 0.70 12 0.17 8137.00 77522.00 84500 20240408 -35.74 53700 20241113 1.12 84500 -35.74 20240408 53700 1.12 20241113 84500 -35.74 20240408 53700 1.12 20241113 0.22 N 010950 2500 2814 억 85341121 N N 367 N 00 N
11 20241115 150255 55 20.00 KOSPI200 화학 N N N Y 40 N 54400 -700 5 -1.27 9161516800 168229 107.73 55500 55600 53900 71600 38600 55100 54458.10 75.80 0 -19508 56233 55666 54933 54366 53633 55950 54650 2815 16500 2500 42970 100 1 112582792 61245 6.69 0.70 12 0.15 8137.00 77522.00 84500 20240408 -35.62 53700 20241113 1.30 84500 -35.62 20240408 53700 1.30 20241113 84500 -35.62 20240408 53700 1.30 20241113 0.22 N 010950 2500 2814 억 85341121 N N 279 N 00 N
12 20241115 140253 55 20.00 KOSPI200 화학 N N N Y 40 N 54400 -700 5 -1.27 7569065800 138951 88.98 55500 55600 53900 71600 38600 55100 54472.31 75.80 0 -17645 56233 55666 54933 54366 53633 55950 54650 2815 16500 2500 42970 100 1 112582792 61245 6.69 0.70 12 0.12 8137.00 77522.00 84500 20240408 -35.62 53700 20241113 1.30 84500 -35.62 20240408 53700 1.30 20241113 84500 -35.62 20240408 53700 1.30 20241113 0.22 N 010950 2500 2814 억 85341121 N N 279 N 00 N