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
035150/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
20241118,160410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12660,340,2,2.76,619642230,49599,20.77,12340,12670,12250,16010,8630,12320,12491.99,8.39,0,-4162,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2722,7.04,1.38,12,0.23,1798.00,9159.00,16900,20240626,-25.09,8910,20231123,42.09,16900,-25.09,20240626,9690,30.65,20240130,16900,-25.09,20240626,8910,42.09,20231123,1.58,N,035150,500,141 억,,1804237,N,N,10,N,00,N
20241118,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12580,260,2,2.11,570136910,45675,19.13,12340,12670,12250,16010,8630,12320,12482.47,8.39,0,-3130,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2705,7.00,1.37,12,0.21,1798.00,9159.00,16900,20240626,-25.56,8910,20231123,41.19,16900,-25.56,20240626,9690,29.82,20240130,16900,-25.56,20240626,8910,41.19,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,140414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,190,2,1.54,429568130,34435,14.42,12340,12670,12250,16010,8630,12320,12474.75,8.39,0,-6692,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2690,6.96,1.37,12,0.16,1798.00,9159.00,16900,20240626,-25.98,8910,20231123,40.40,16900,-25.98,20240626,9690,29.10,20240130,16900,-25.98,20240626,8910,40.40,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,130411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,160,2,1.30,343509880,27540,11.53,12340,12670,12250,16010,8630,12320,12473.13,8.39,0,-7147,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2683,6.94,1.36,12,0.13,1798.00,9159.00,16900,20240626,-26.15,8910,20231123,40.07,16900,-26.15,20240626,9690,28.79,20240130,16900,-26.15,20240626,8910,40.07,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,120413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12490,170,2,1.38,267551980,21454,8.99,12340,12670,12250,16010,8630,12320,12470.96,8.39,0,-6182,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2685,6.95,1.36,12,0.10,1798.00,9159.00,16900,20240626,-26.09,8910,20231123,40.18,16900,-26.09,20240626,9690,28.90,20240130,16900,-26.09,20240626,8910,40.18,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,110413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12470,150,2,1.22,235612910,18898,7.92,12340,12670,12250,16010,8630,12320,12467.61,8.39,0,-5685,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2681,6.94,1.36,12,0.09,1798.00,9159.00,16900,20240626,-26.21,8910,20231123,39.96,16900,-26.21,20240626,9690,28.69,20240130,16900,-26.21,20240626,8910,39.96,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,100410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,200,2,1.62,152481460,12200,5.11,12340,12670,12250,16010,8630,12320,12498.48,8.39,0,-3415,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2692,6.96,1.37,12,0.06,1798.00,9159.00,16900,20240626,-25.92,8910,20231123,40.52,16900,-25.92,20240626,9690,29.21,20240130,16900,-25.92,20240626,8910,40.52,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241118,090408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,30,2,0.24,6401440,515,0.22,12340,12530,12340,16010,8630,12320,12429.98,8.39,0,-109,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2655,6.87,1.35,12,0.00,1798.00,9159.00,16900,20240626,-26.92,8910,20231123,38.61,16900,-26.92,20240626,9690,27.45,20240130,16900,-26.92,20240626,8910,38.61,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N
20241115,160421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12320,-360,5,-2.84,2943374880,238447,109.44,12670,12670,12160,16480,8880,12680,12343.94,8.21,0,17660,13100,12890,12580,12370,12060,12995,12475,141,3800,500,9380,10,1,21500000,2649,6.85,1.35,12,1.11,1798.00,9159.00,16900,20240626,-27.10,8550,20231108,44.09,16900,-27.10,20240626,9690,27.14,20240130,16900,-27.10,20240626,8910,38.27,20231123,1.62,N,035150,500,141 억,,1764912,N,N,1,N,00,N
20241115,150431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,-320,5,-2.52,2825269230,228894,105.06,12670,12670,12160,16480,8880,12680,12343.13,8.21,0,17809,13100,12890,12580,12370,12060,12995,12475,141,3800,500,9380,10,1,21500000,2657,6.87,1.35,12,1.06,1798.00,9159.00,16900,20240626,-26.86,8550,20231108,44.56,16900,-26.86,20240626,9690,27.55,20240130,16900,-26.86,20240626,8910,38.72,20231123,1.62,N,035150,500,141 억,,1764912,N,N,64,N,00,N
20241115,140427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,-290,5,-2.29,2184795020,177319,81.39,12670,12670,12160,16480,8880,12680,12321.27,8.21,0,6676,13100,12890,12580,12370,12060,12995,12475,141,3800,500,9380,10,1,21500000,2664,6.89,1.35,12,0.82,1798.00,9159.00,16900,20240626,-26.69,8550,20231108,44.91,16900,-26.69,20240626,9690,27.86,20240130,16900,-26.69,20240626,8910,39.06,20231123,1.62,N,035150,500,141 억,,1764912,N,N,64,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 160410 55 60.00 KOSPI 화학 N N N Y 60 N 12660 340 2 2.76 619642230 49599 20.77 12340 12670 12250 16010 8630 12320 12491.99 8.39 0 -4162 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2722 7.04 1.38 12 0.23 1798.00 9159.00 16900 20240626 -25.09 8910 20231123 42.09 16900 -25.09 20240626 9690 30.65 20240130 16900 -25.09 20240626 8910 42.09 20231123 1.58 N 035150 500 141 억 1804237 N N 10 N 00 N
3 20241118 150412 55 60.00 KOSPI 화학 N N N Y 60 N 12580 260 2 2.11 570136910 45675 19.13 12340 12670 12250 16010 8630 12320 12482.47 8.39 0 -3130 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2705 7.00 1.37 12 0.21 1798.00 9159.00 16900 20240626 -25.56 8910 20231123 41.19 16900 -25.56 20240626 9690 29.82 20240130 16900 -25.56 20240626 8910 41.19 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
4 20241118 140414 55 60.00 KOSPI 화학 N N N Y 60 N 12510 190 2 1.54 429568130 34435 14.42 12340 12670 12250 16010 8630 12320 12474.75 8.39 0 -6692 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2690 6.96 1.37 12 0.16 1798.00 9159.00 16900 20240626 -25.98 8910 20231123 40.40 16900 -25.98 20240626 9690 29.10 20240130 16900 -25.98 20240626 8910 40.40 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
5 20241118 130411 55 60.00 KOSPI 화학 N N N Y 60 N 12480 160 2 1.30 343509880 27540 11.53 12340 12670 12250 16010 8630 12320 12473.13 8.39 0 -7147 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2683 6.94 1.36 12 0.13 1798.00 9159.00 16900 20240626 -26.15 8910 20231123 40.07 16900 -26.15 20240626 9690 28.79 20240130 16900 -26.15 20240626 8910 40.07 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
6 20241118 120413 55 60.00 KOSPI 화학 N N N Y 60 N 12490 170 2 1.38 267551980 21454 8.99 12340 12670 12250 16010 8630 12320 12470.96 8.39 0 -6182 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2685 6.95 1.36 12 0.10 1798.00 9159.00 16900 20240626 -26.09 8910 20231123 40.18 16900 -26.09 20240626 9690 28.90 20240130 16900 -26.09 20240626 8910 40.18 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
7 20241118 110413 55 60.00 KOSPI 화학 N N N Y 60 N 12470 150 2 1.22 235612910 18898 7.92 12340 12670 12250 16010 8630 12320 12467.61 8.39 0 -5685 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2681 6.94 1.36 12 0.09 1798.00 9159.00 16900 20240626 -26.21 8910 20231123 39.96 16900 -26.21 20240626 9690 28.69 20240130 16900 -26.21 20240626 8910 39.96 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
8 20241118 100410 55 60.00 KOSPI 화학 N N N Y 60 N 12520 200 2 1.62 152481460 12200 5.11 12340 12670 12250 16010 8630 12320 12498.48 8.39 0 -3415 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2692 6.96 1.37 12 0.06 1798.00 9159.00 16900 20240626 -25.92 8910 20231123 40.52 16900 -25.92 20240626 9690 29.21 20240130 16900 -25.92 20240626 8910 40.52 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
9 20241118 090408 55 60.00 KOSPI 화학 N N N Y 60 N 12350 30 2 0.24 6401440 515 0.22 12340 12530 12340 16010 8630 12320 12429.98 8.39 0 -109 12893 12606 12383 12096 11873 12495 11985 141 3690 500 9110 10 1 21500000 2655 6.87 1.35 12 0.00 1798.00 9159.00 16900 20240626 -26.92 8910 20231123 38.61 16900 -26.92 20240626 9690 27.45 20240130 16900 -26.92 20240626 8910 38.61 20231123 1.58 N 035150 500 141 억 1804237 N N 1 N 00 N
10 20241115 160421 55 60.00 KOSPI 화학 N N N Y 60 N 12320 -360 5 -2.84 2943374880 238447 109.44 12670 12670 12160 16480 8880 12680 12343.94 8.21 0 17660 13100 12890 12580 12370 12060 12995 12475 141 3800 500 9380 10 1 21500000 2649 6.85 1.35 12 1.11 1798.00 9159.00 16900 20240626 -27.10 8550 20231108 44.09 16900 -27.10 20240626 9690 27.14 20240130 16900 -27.10 20240626 8910 38.27 20231123 1.62 N 035150 500 141 억 1764912 N N 1 N 00 N
11 20241115 150431 55 60.00 KOSPI 화학 N N N Y 60 N 12360 -320 5 -2.52 2825269230 228894 105.06 12670 12670 12160 16480 8880 12680 12343.13 8.21 0 17809 13100 12890 12580 12370 12060 12995 12475 141 3800 500 9380 10 1 21500000 2657 6.87 1.35 12 1.06 1798.00 9159.00 16900 20240626 -26.86 8550 20231108 44.56 16900 -26.86 20240626 9690 27.55 20240130 16900 -26.86 20240626 8910 38.72 20231123 1.62 N 035150 500 141 억 1764912 N N 64 N 00 N
12 20241115 140427 55 60.00 KOSPI 화학 N N N Y 60 N 12390 -290 5 -2.29 2184795020 177319 81.39 12670 12670 12160 16480 8880 12680 12321.27 8.21 0 6676 13100 12890 12580 12370 12060 12995 12475 141 3800 500 9380 10 1 21500000 2664 6.89 1.35 12 0.82 1798.00 9159.00 16900 20240626 -26.69 8550 20231108 44.91 16900 -26.69 20240626 9690 27.86 20240130 16900 -26.69 20240626 8910 39.06 20231123 1.62 N 035150 500 141 억 1764912 N N 64 N 00 N