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
017860/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
20241118,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140300,500,2,0.36,101881990200,736611,49.44,137100,145000,131900,181700,97900,139800,138308.87,3.80,0,2313,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8224,17.63,2.96,12,12.57,7959.00,47319.00,495000,20231226,-71.66,64100,20241025,118.88,303000,-53.70,20240103,64100,118.88,20241025,495000,-71.66,20231226,64100,118.88,20241025,4.78,N,017860,500,29 억,,222925,N,N,7,N,00,N
20241118,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142800,3000,2,2.15,93346684500,676505,45.41,137100,145000,131900,181700,97900,139800,137982.97,3.80,0,-6845,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8370,17.94,3.02,12,11.54,7959.00,47319.00,495000,20231226,-71.15,64100,20241025,122.78,303000,-52.87,20240103,64100,122.78,20241025,495000,-71.15,20231226,64100,122.78,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,140317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140000,200,2,0.14,69111937200,506331,33.99,137100,141800,131900,181700,97900,139800,136493.71,3.80,0,1588,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8206,17.59,2.96,12,8.64,7959.00,47319.00,495000,20231226,-71.72,64100,20241025,118.41,303000,-53.80,20240103,64100,118.41,20241025,495000,-71.72,20231226,64100,118.41,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136900,-2900,5,-2.07,57378756400,421707,28.31,137100,141700,131900,181700,97900,139800,136060.57,3.80,0,-19667,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8024,17.20,2.89,12,7.19,7959.00,47319.00,495000,20231226,-72.34,64100,20241025,113.57,303000,-54.82,20240103,64100,113.57,20241025,495000,-72.34,20231226,64100,113.57,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,120317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136600,-3200,5,-2.29,44343056900,327777,22.00,137100,139800,131900,181700,97900,139800,135280.31,3.80,0,-7682,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8007,17.16,2.89,12,5.59,7959.00,47319.00,495000,20231226,-72.40,64100,20241025,113.10,303000,-54.92,20240103,64100,113.10,20241025,495000,-72.40,20231226,64100,113.10,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,110317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136400,-3400,5,-2.43,37748253900,279715,18.77,137100,139800,131900,181700,97900,139800,134947.63,3.80,0,-3780,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,7995,17.14,2.88,12,4.77,7959.00,47319.00,495000,20231226,-72.44,64100,20241025,112.79,303000,-54.98,20240103,64100,112.79,20241025,495000,-72.44,20231226,64100,112.79,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,100318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132300,-7500,5,-5.36,26653993600,197423,13.25,137100,139800,131900,181700,97900,139800,135002.67,3.80,0,-4784,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,7755,16.62,2.80,12,3.37,7959.00,47319.00,495000,20231226,-73.27,64100,20241025,106.40,303000,-56.34,20240103,64100,106.40,20241025,495000,-73.27,20231226,64100,106.40,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241118,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137700,-2100,5,-1.50,3542757100,25734,1.73,137100,139800,136100,181700,97900,139800,137644.55,3.80,0,-853,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8071,17.30,2.91,12,0.44,7959.00,47319.00,495000,20231226,-72.18,64100,20241025,114.82,303000,-54.55,20240103,64100,114.82,20241025,495000,-72.18,20231226,64100,114.82,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N
20241115,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,139800,-2200,5,-1.55,198519016500,1476396,185.25,137000,145000,122000,184600,99400,142000,134457.50,2.36,0,85445,163133,152566,146333,135766,129533,149450,132650,29,42600,500,99400,100,1,5861404,8194,17.57,2.95,12,25.19,7959.00,47319.00,495000,20231226,-71.76,64100,20241025,118.10,303000,-53.86,20240103,64100,118.10,20241025,495000,-71.76,20231226,64100,118.10,20241025,5.32,N,017860,500,29 억,,138471,N,N,21,N,00,N
20241115,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138900,-3100,5,-2.18,191684911900,1427281,179.09,137000,145000,122000,184600,99400,142000,134299.69,2.36,0,74710,163133,152566,146333,135766,129533,149450,132650,29,42600,500,99400,100,1,5861404,8141,17.45,2.94,12,24.35,7959.00,47319.00,495000,20231226,-71.94,64100,20241025,116.69,303000,-54.16,20240103,64100,116.69,20241025,495000,-71.94,20231226,64100,116.69,20241025,5.32,N,017860,500,29 억,,138471,N,N,30,N,00,N
20241115,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142000,0,3,0.00,178773501800,1335485,167.57,137000,145000,122000,184600,99400,142000,133862.90,2.36,0,54888,163133,152566,146333,135766,129533,149450,132650,29,42600,500,99400,100,1,5861404,8323,17.84,3.00,12,22.78,7959.00,47319.00,495000,20231226,-71.31,64100,20241025,121.53,303000,-53.14,20240103,64100,121.53,20241025,495000,-71.31,20231226,64100,121.53,20241025,5.32,N,017860,500,29 억,,138471,N,N,30,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 160315 57 100.00 KOSPI 화학 N N N N N 140300 500 2 0.36 101881990200 736611 49.44 137100 145000 131900 181700 97900 139800 138308.87 3.80 0 2313 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8224 17.63 2.96 12 12.57 7959.00 47319.00 495000 20231226 -71.66 64100 20241025 118.88 303000 -53.70 20240103 64100 118.88 20241025 495000 -71.66 20231226 64100 118.88 20241025 4.78 N 017860 500 29 억 222925 N N 7 N 00 N
3 20241118 150317 57 100.00 KOSPI 화학 N N N N N 142800 3000 2 2.15 93346684500 676505 45.41 137100 145000 131900 181700 97900 139800 137982.97 3.80 0 -6845 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8370 17.94 3.02 12 11.54 7959.00 47319.00 495000 20231226 -71.15 64100 20241025 122.78 303000 -52.87 20240103 64100 122.78 20241025 495000 -71.15 20231226 64100 122.78 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
4 20241118 140317 57 100.00 KOSPI 화학 N N N N N 140000 200 2 0.14 69111937200 506331 33.99 137100 141800 131900 181700 97900 139800 136493.71 3.80 0 1588 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8206 17.59 2.96 12 8.64 7959.00 47319.00 495000 20231226 -71.72 64100 20241025 118.41 303000 -53.80 20240103 64100 118.41 20241025 495000 -71.72 20231226 64100 118.41 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
5 20241118 130316 57 100.00 KOSPI 화학 N N N N N 136900 -2900 5 -2.07 57378756400 421707 28.31 137100 141700 131900 181700 97900 139800 136060.57 3.80 0 -19667 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8024 17.20 2.89 12 7.19 7959.00 47319.00 495000 20231226 -72.34 64100 20241025 113.57 303000 -54.82 20240103 64100 113.57 20241025 495000 -72.34 20231226 64100 113.57 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
6 20241118 120317 57 100.00 KOSPI 화학 N N N N N 136600 -3200 5 -2.29 44343056900 327777 22.00 137100 139800 131900 181700 97900 139800 135280.31 3.80 0 -7682 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8007 17.16 2.89 12 5.59 7959.00 47319.00 495000 20231226 -72.40 64100 20241025 113.10 303000 -54.92 20240103 64100 113.10 20241025 495000 -72.40 20231226 64100 113.10 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
7 20241118 110317 57 100.00 KOSPI 화학 N N N N N 136400 -3400 5 -2.43 37748253900 279715 18.77 137100 139800 131900 181700 97900 139800 134947.63 3.80 0 -3780 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 7995 17.14 2.88 12 4.77 7959.00 47319.00 495000 20231226 -72.44 64100 20241025 112.79 303000 -54.98 20240103 64100 112.79 20241025 495000 -72.44 20231226 64100 112.79 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
8 20241118 100318 57 100.00 KOSPI 화학 N N N N N 132300 -7500 5 -5.36 26653993600 197423 13.25 137100 139800 131900 181700 97900 139800 135002.67 3.80 0 -4784 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 7755 16.62 2.80 12 3.37 7959.00 47319.00 495000 20231226 -73.27 64100 20241025 106.40 303000 -56.34 20240103 64100 106.40 20241025 495000 -73.27 20231226 64100 106.40 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
9 20241118 090314 57 100.00 KOSPI 화학 N N N N N 137700 -2100 5 -1.50 3542757100 25734 1.73 137100 139800 136100 181700 97900 139800 137644.55 3.80 0 -853 158600 149200 135600 126200 112600 153900 130900 29 41900 500 97860 100 1 5861404 8071 17.30 2.91 12 0.44 7959.00 47319.00 495000 20231226 -72.18 64100 20241025 114.82 303000 -54.55 20240103 64100 114.82 20241025 495000 -72.18 20231226 64100 114.82 20241025 4.78 N 017860 500 29 억 222925 N N 21 N 00 N
10 20241115 160323 57 100.00 KOSPI 화학 N N N N N 139800 -2200 5 -1.55 198519016500 1476396 185.25 137000 145000 122000 184600 99400 142000 134457.50 2.36 0 85445 163133 152566 146333 135766 129533 149450 132650 29 42600 500 99400 100 1 5861404 8194 17.57 2.95 12 25.19 7959.00 47319.00 495000 20231226 -71.76 64100 20241025 118.10 303000 -53.86 20240103 64100 118.10 20241025 495000 -71.76 20231226 64100 118.10 20241025 5.32 N 017860 500 29 억 138471 N N 21 N 00 N
11 20241115 150330 57 100.00 KOSPI 화학 N N N N N 138900 -3100 5 -2.18 191684911900 1427281 179.09 137000 145000 122000 184600 99400 142000 134299.69 2.36 0 74710 163133 152566 146333 135766 129533 149450 132650 29 42600 500 99400 100 1 5861404 8141 17.45 2.94 12 24.35 7959.00 47319.00 495000 20231226 -71.94 64100 20241025 116.69 303000 -54.16 20240103 64100 116.69 20241025 495000 -71.94 20231226 64100 116.69 20241025 5.32 N 017860 500 29 억 138471 N N 30 N 00 N
12 20241115 140328 57 100.00 KOSPI 화학 N N N N N 142000 0 3 0.00 178773501800 1335485 167.57 137000 145000 122000 184600 99400 142000 133862.90 2.36 0 54888 163133 152566 146333 135766 129533 149450 132650 29 42600 500 99400 100 1 5861404 8323 17.84 3.00 12 22.78 7959.00 47319.00 495000 20231226 -71.31 64100 20241025 121.53 303000 -53.14 20240103 64100 121.53 20241025 495000 -71.31 20231226 64100 121.53 20241025 5.32 N 017860 500 29 억 138471 N N 30 N 00 N