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
051900/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
20241118,160507,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,337000,-1000,5,-0.30,13367854000,39691,85.81,337000,339500,333000,439000,237000,338000,336796.93,29.16,0,5541,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52633,41.83,1.08,12,0.25,8057.00,310665.00,480000,20240523,-29.79,300000,20240201,12.33,480000,-29.79,20240523,300000,12.33,20240201,480000,-29.79,20240523,300000,12.33,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,81,N,00,N
20241118,150511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335000,-3000,5,-0.89,11436821500,33955,73.41,337000,339500,333000,439000,237000,338000,336821.75,29.16,0,5225,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52321,41.58,1.08,12,0.22,8057.00,310665.00,480000,20240523,-30.21,300000,20240201,11.67,480000,-30.21,20240523,300000,11.67,20240201,480000,-30.21,20240523,300000,11.67,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,140512,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,336000,-2000,5,-0.59,8942215000,26527,57.35,337000,339500,333000,439000,237000,338000,337097.49,29.16,0,2852,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52477,41.70,1.08,12,0.17,8057.00,310665.00,480000,20240523,-30.00,300000,20240201,12.00,480000,-30.00,20240523,300000,12.00,20240201,480000,-30.00,20240523,300000,12.00,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,130510,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,337500,-500,5,-0.15,5902890000,17482,37.80,337000,339500,333000,439000,237000,338000,337654.65,29.16,0,934,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52711,41.89,1.09,12,0.11,8057.00,310665.00,480000,20240523,-29.69,300000,20240201,12.50,480000,-29.69,20240523,300000,12.50,20240201,480000,-29.69,20240523,300000,12.50,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,120513,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,337500,-500,5,-0.15,4943647000,14643,31.66,337000,339500,333000,439000,237000,338000,337610.75,29.16,0,-169,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52711,41.89,1.09,12,0.09,8057.00,310665.00,480000,20240523,-29.69,300000,20240201,12.50,480000,-29.69,20240523,300000,12.50,20240201,480000,-29.69,20240523,300000,12.50,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,110511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,338000,0,3,0.00,4051130500,12003,25.95,337000,339500,333000,439000,237000,338000,337508.48,29.16,0,-568,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52790,41.95,1.09,12,0.08,8057.00,310665.00,480000,20240523,-29.58,300000,20240201,12.67,480000,-29.58,20240523,300000,12.67,20240201,480000,-29.58,20240523,300000,12.67,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,100509,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,338500,500,2,0.15,2961410000,8781,18.98,337000,339500,333000,439000,237000,338000,337249.20,29.16,0,-160,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52868,42.01,1.09,12,0.06,8057.00,310665.00,480000,20240523,-29.48,300000,20240201,12.83,480000,-29.48,20240523,300000,12.83,20240201,480000,-29.48,20240523,300000,12.83,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241118,090506,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,334500,-3500,5,-1.04,702527000,2096,4.53,337000,337000,333000,439000,237000,338000,335129.91,29.16,0,-838,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52243,41.52,1.08,12,0.01,8057.00,310665.00,480000,20240523,-30.31,300000,20240201,11.50,480000,-30.31,20240523,300000,11.50,20240201,480000,-30.31,20240523,300000,11.50,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N
20241115,160521,54,100.00,KOSPI200,,화학,N,N,N,N, ,Y,338000,-19000,5,-5.32,15403221500,46133,90.90,339000,341500,328500,464000,250000,357000,333878.34,29.10,0,5245,376666,366832,347166,337332,317666,371750,342250,781,107000,5000,257040,500,1,15618197,52790,41.95,1.09,12,0.30,8057.00,310665.00,480000,20240523,-29.58,300000,20240201,12.67,480000,-29.58,20240523,300000,12.67,20240201,480000,-29.58,20240523,300000,12.67,20240201,0.46,N,051900,5000,780 억,,4544193,N,N,815,N,01,N
20241115,150533,54,100.00,KOSPI200,,화학,N,N,N,N, ,Y,334000,-23000,5,-6.44,13781848000,41311,81.40,339000,341500,328500,464000,250000,357000,333612.06,29.10,0,3549,376666,366832,347166,337332,317666,371750,342250,781,107000,5000,257040,500,1,15618197,52165,41.45,1.08,12,0.26,8057.00,310665.00,480000,20240523,-30.42,300000,20240201,11.33,480000,-30.42,20240523,300000,11.33,20240201,480000,-30.42,20240523,300000,11.33,20240201,0.46,N,051900,5000,780 억,,4544193,N,N,968,N,01,N
20241115,140529,54,100.00,KOSPI200,,화학,N,N,N,N, ,Y,334500,-22500,5,-6.30,12241182000,36706,72.33,339000,341500,328500,464000,250000,357000,333492.67,29.10,0,3715,376666,366832,347166,337332,317666,371750,342250,781,107000,5000,257040,500,1,15618197,52243,41.52,1.08,12,0.24,8057.00,310665.00,480000,20240523,-30.31,300000,20240201,11.50,480000,-30.31,20240523,300000,11.50,20240201,480000,-30.31,20240523,300000,11.50,20240201,0.46,N,051900,5000,780 억,,4544193,N,N,968,N,01,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 160507 57 100.00 KOSPI200 화학 N N N N Y 337000 -1000 5 -0.30 13367854000 39691 85.81 337000 339500 333000 439000 237000 338000 336796.93 29.16 0 5541 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52633 41.83 1.08 12 0.25 8057.00 310665.00 480000 20240523 -29.79 300000 20240201 12.33 480000 -29.79 20240523 300000 12.33 20240201 480000 -29.79 20240523 300000 12.33 20240201 0.47 N 051900 5000 780 억 4553506 N N 81 N 00 N
3 20241118 150511 57 100.00 KOSPI200 화학 N N N N Y 335000 -3000 5 -0.89 11436821500 33955 73.41 337000 339500 333000 439000 237000 338000 336821.75 29.16 0 5225 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52321 41.58 1.08 12 0.22 8057.00 310665.00 480000 20240523 -30.21 300000 20240201 11.67 480000 -30.21 20240523 300000 11.67 20240201 480000 -30.21 20240523 300000 11.67 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
4 20241118 140512 57 100.00 KOSPI200 화학 N N N N Y 336000 -2000 5 -0.59 8942215000 26527 57.35 337000 339500 333000 439000 237000 338000 337097.49 29.16 0 2852 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52477 41.70 1.08 12 0.17 8057.00 310665.00 480000 20240523 -30.00 300000 20240201 12.00 480000 -30.00 20240523 300000 12.00 20240201 480000 -30.00 20240523 300000 12.00 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
5 20241118 130510 57 100.00 KOSPI200 화학 N N N N Y 337500 -500 5 -0.15 5902890000 17482 37.80 337000 339500 333000 439000 237000 338000 337654.65 29.16 0 934 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52711 41.89 1.09 12 0.11 8057.00 310665.00 480000 20240523 -29.69 300000 20240201 12.50 480000 -29.69 20240523 300000 12.50 20240201 480000 -29.69 20240523 300000 12.50 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
6 20241118 120513 57 100.00 KOSPI200 화학 N N N N Y 337500 -500 5 -0.15 4943647000 14643 31.66 337000 339500 333000 439000 237000 338000 337610.75 29.16 0 -169 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52711 41.89 1.09 12 0.09 8057.00 310665.00 480000 20240523 -29.69 300000 20240201 12.50 480000 -29.69 20240523 300000 12.50 20240201 480000 -29.69 20240523 300000 12.50 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
7 20241118 110511 57 100.00 KOSPI200 화학 N N N N Y 338000 0 3 0.00 4051130500 12003 25.95 337000 339500 333000 439000 237000 338000 337508.48 29.16 0 -568 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52790 41.95 1.09 12 0.08 8057.00 310665.00 480000 20240523 -29.58 300000 20240201 12.67 480000 -29.58 20240523 300000 12.67 20240201 480000 -29.58 20240523 300000 12.67 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
8 20241118 100509 57 100.00 KOSPI200 화학 N N N N Y 338500 500 2 0.15 2961410000 8781 18.98 337000 339500 333000 439000 237000 338000 337249.20 29.16 0 -160 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52868 42.01 1.09 12 0.06 8057.00 310665.00 480000 20240523 -29.48 300000 20240201 12.83 480000 -29.48 20240523 300000 12.83 20240201 480000 -29.48 20240523 300000 12.83 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
9 20241118 090506 57 100.00 KOSPI200 화학 N N N N Y 334500 -3500 5 -1.04 702527000 2096 4.53 337000 337000 333000 439000 237000 338000 335129.91 29.16 0 -838 349000 343500 336000 330500 323000 339750 326750 781 101000 5000 243360 500 1 15618197 52243 41.52 1.08 12 0.01 8057.00 310665.00 480000 20240523 -30.31 300000 20240201 11.50 480000 -30.31 20240523 300000 11.50 20240201 480000 -30.31 20240523 300000 11.50 20240201 0.47 N 051900 5000 780 억 4553506 N N 821 N 00 N
10 20241115 160521 54 100.00 KOSPI200 화학 N N N N Y 338000 -19000 5 -5.32 15403221500 46133 90.90 339000 341500 328500 464000 250000 357000 333878.34 29.10 0 5245 376666 366832 347166 337332 317666 371750 342250 781 107000 5000 257040 500 1 15618197 52790 41.95 1.09 12 0.30 8057.00 310665.00 480000 20240523 -29.58 300000 20240201 12.67 480000 -29.58 20240523 300000 12.67 20240201 480000 -29.58 20240523 300000 12.67 20240201 0.46 N 051900 5000 780 억 4544193 N N 815 N 01 N
11 20241115 150533 54 100.00 KOSPI200 화학 N N N N Y 334000 -23000 5 -6.44 13781848000 41311 81.40 339000 341500 328500 464000 250000 357000 333612.06 29.10 0 3549 376666 366832 347166 337332 317666 371750 342250 781 107000 5000 257040 500 1 15618197 52165 41.45 1.08 12 0.26 8057.00 310665.00 480000 20240523 -30.42 300000 20240201 11.33 480000 -30.42 20240523 300000 11.33 20240201 480000 -30.42 20240523 300000 11.33 20240201 0.46 N 051900 5000 780 억 4544193 N N 968 N 01 N
12 20241115 140529 54 100.00 KOSPI200 화학 N N N N Y 334500 -22500 5 -6.30 12241182000 36706 72.33 339000 341500 328500 464000 250000 357000 333492.67 29.10 0 3715 376666 366832 347166 337332 317666 371750 342250 781 107000 5000 257040 500 1 15618197 52243 41.52 1.08 12 0.24 8057.00 310665.00 480000 20240523 -30.31 300000 20240201 11.50 480000 -30.31 20240523 300000 11.50 20240201 480000 -30.31 20240523 300000 11.50 20240201 0.46 N 051900 5000 780 억 4544193 N N 968 N 01 N