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
051910/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
20241118,160508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,11500,2,4.14,67420005500,235224,53.60,275000,292500,275000,361000,195000,278000,286619.21,34.51,0,27803,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204365,16.94,0.70,12,0.33,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,537000,-46.09,20231124,263500,9.87,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,5634,N,00,N
20241118,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,11500,2,4.14,58521162000,204472,46.59,275000,292500,275000,361000,195000,278000,286207.00,34.51,0,28167,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204365,16.94,0.70,12,0.29,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,537000,-46.09,20231124,263500,9.87,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,140512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289000,11000,2,3.96,52450921500,183464,41.80,275000,292500,275000,361000,195000,278000,285892.99,34.51,0,26325,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204012,16.91,0.70,12,0.26,17090.00,411247.00,537000,20231124,-46.18,263500,20240805,9.68,520000,-44.42,20240219,263500,9.68,20240805,537000,-46.18,20231124,263500,9.68,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,130510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,290500,12500,2,4.50,47439732500,166194,37.87,275000,292500,275000,361000,195000,278000,285448.78,34.51,0,26154,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,205071,17.00,0.71,12,0.24,17090.00,411247.00,537000,20231124,-45.90,263500,20240805,10.25,520000,-44.13,20240219,263500,10.25,20240805,537000,-45.90,20231124,263500,10.25,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,120513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,11500,2,4.14,42432708000,148847,33.92,275000,292500,275000,361000,195000,278000,285076.91,34.51,0,24552,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204365,16.94,0.70,12,0.21,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,537000,-46.09,20231124,263500,9.87,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,110511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,288500,10500,2,3.78,37743322500,132628,30.22,275000,292500,275000,361000,195000,278000,284581.29,34.51,0,21141,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,203659,16.88,0.70,12,0.19,17090.00,411247.00,537000,20231124,-46.28,263500,20240805,9.49,520000,-44.52,20240219,263500,9.49,20240805,537000,-46.28,20231124,263500,9.49,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,100509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,290000,12000,2,4.32,27399951000,96964,22.09,275000,291000,275000,361000,195000,278000,282579.49,34.51,0,11217,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204718,16.97,0.71,12,0.14,17090.00,411247.00,537000,20231124,-46.00,263500,20240805,10.06,520000,-44.23,20240219,263500,10.06,20240805,537000,-46.00,20231124,263500,10.06,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241118,090506,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,276500,-1500,5,-0.54,6593523500,23780,5.42,275000,280000,275000,361000,195000,278000,277271.22,34.51,0,-1324,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,195188,16.18,0.67,12,0.03,17090.00,411247.00,537000,20231124,-48.51,263500,20240805,4.93,520000,-46.83,20240219,263500,4.93,20240805,537000,-48.51,20231124,263500,4.93,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N
20241115,160522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,278000,-9500,5,-3.30,120115450000,436223,100.86,280500,282000,267500,373500,201500,287500,275276.11,34.49,0,20943,299166,293332,285666,279832,272166,289500,276000,3530,86000,5000,212750,500,1,70592343,196247,16.27,0.68,12,0.62,17090.00,411247.00,537000,20231124,-48.23,263500,20240805,5.50,520000,-46.54,20240219,263500,5.50,20240805,537000,-48.23,20231124,263500,5.50,20240805,0.59,N,051910,5000,3529 억,,24344801,N,N,9281,N,00,N
20241115,150533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,279500,-8000,5,-2.78,110229103500,400635,92.63,280500,282000,267500,373500,201500,287500,275054.40,34.49,0,17236,299166,293332,285666,279832,272166,289500,276000,3530,86000,5000,212750,500,1,70592343,197306,16.35,0.68,12,0.57,17090.00,411247.00,537000,20231124,-47.95,263500,20240805,6.07,520000,-46.25,20240219,263500,6.07,20240805,537000,-47.95,20231124,263500,6.07,20240805,0.59,N,051910,5000,3529 억,,24344801,N,N,4598,N,00,N
20241115,140530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,280000,-7500,5,-2.61,97857455000,356481,82.42,280500,281000,267500,373500,201500,287500,274413.19,34.49,0,18230,299166,293332,285666,279832,272166,289500,276000,3530,86000,5000,212750,500,1,70592343,197659,16.38,0.68,12,0.50,17090.00,411247.00,537000,20231124,-47.86,263500,20240805,6.26,520000,-46.15,20240219,263500,6.26,20240805,537000,-47.86,20231124,263500,6.26,20240805,0.59,N,051910,5000,3529 억,,24344801,N,N,4598,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 160508 55 20.00 KOSPI200 화학 N N N Y 40 Y 289500 11500 2 4.14 67420005500 235224 53.60 275000 292500 275000 361000 195000 278000 286619.21 34.51 0 27803 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 204365 16.94 0.70 12 0.33 17090.00 411247.00 537000 20231124 -46.09 263500 20240805 9.87 520000 -44.33 20240219 263500 9.87 20240805 537000 -46.09 20231124 263500 9.87 20240805 0.58 N 051910 5000 3529 억 24358769 N N 5634 N 00 N
3 20241118 150512 55 20.00 KOSPI200 화학 N N N Y 40 Y 289500 11500 2 4.14 58521162000 204472 46.59 275000 292500 275000 361000 195000 278000 286207.00 34.51 0 28167 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 204365 16.94 0.70 12 0.29 17090.00 411247.00 537000 20231124 -46.09 263500 20240805 9.87 520000 -44.33 20240219 263500 9.87 20240805 537000 -46.09 20231124 263500 9.87 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
4 20241118 140512 55 20.00 KOSPI200 화학 N N N Y 40 Y 289000 11000 2 3.96 52450921500 183464 41.80 275000 292500 275000 361000 195000 278000 285892.99 34.51 0 26325 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 204012 16.91 0.70 12 0.26 17090.00 411247.00 537000 20231124 -46.18 263500 20240805 9.68 520000 -44.42 20240219 263500 9.68 20240805 537000 -46.18 20231124 263500 9.68 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
5 20241118 130510 55 20.00 KOSPI200 화학 N N N Y 40 Y 290500 12500 2 4.50 47439732500 166194 37.87 275000 292500 275000 361000 195000 278000 285448.78 34.51 0 26154 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 205071 17.00 0.71 12 0.24 17090.00 411247.00 537000 20231124 -45.90 263500 20240805 10.25 520000 -44.13 20240219 263500 10.25 20240805 537000 -45.90 20231124 263500 10.25 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
6 20241118 120513 55 20.00 KOSPI200 화학 N N N Y 40 Y 289500 11500 2 4.14 42432708000 148847 33.92 275000 292500 275000 361000 195000 278000 285076.91 34.51 0 24552 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 204365 16.94 0.70 12 0.21 17090.00 411247.00 537000 20231124 -46.09 263500 20240805 9.87 520000 -44.33 20240219 263500 9.87 20240805 537000 -46.09 20231124 263500 9.87 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
7 20241118 110511 55 20.00 KOSPI200 화학 N N N Y 40 Y 288500 10500 2 3.78 37743322500 132628 30.22 275000 292500 275000 361000 195000 278000 284581.29 34.51 0 21141 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 203659 16.88 0.70 12 0.19 17090.00 411247.00 537000 20231124 -46.28 263500 20240805 9.49 520000 -44.52 20240219 263500 9.49 20240805 537000 -46.28 20231124 263500 9.49 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
8 20241118 100509 55 20.00 KOSPI200 화학 N N N Y 40 Y 290000 12000 2 4.32 27399951000 96964 22.09 275000 291000 275000 361000 195000 278000 282579.49 34.51 0 11217 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 204718 16.97 0.71 12 0.14 17090.00 411247.00 537000 20231124 -46.00 263500 20240805 10.06 520000 -44.23 20240219 263500 10.06 20240805 537000 -46.00 20231124 263500 10.06 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
9 20241118 090506 55 20.00 KOSPI200 화학 N N N Y 40 Y 276500 -1500 5 -0.54 6593523500 23780 5.42 275000 280000 275000 361000 195000 278000 277271.22 34.51 0 -1324 290333 284166 275833 269666 261333 280000 265500 3530 83000 5000 205720 500 1 70592343 195188 16.18 0.67 12 0.03 17090.00 411247.00 537000 20231124 -48.51 263500 20240805 4.93 520000 -46.83 20240219 263500 4.93 20240805 537000 -48.51 20231124 263500 4.93 20240805 0.58 N 051910 5000 3529 억 24358769 N N 9281 N 00 N
10 20241115 160522 55 20.00 KOSPI200 화학 N N N Y 40 Y 278000 -9500 5 -3.30 120115450000 436223 100.86 280500 282000 267500 373500 201500 287500 275276.11 34.49 0 20943 299166 293332 285666 279832 272166 289500 276000 3530 86000 5000 212750 500 1 70592343 196247 16.27 0.68 12 0.62 17090.00 411247.00 537000 20231124 -48.23 263500 20240805 5.50 520000 -46.54 20240219 263500 5.50 20240805 537000 -48.23 20231124 263500 5.50 20240805 0.59 N 051910 5000 3529 억 24344801 N N 9281 N 00 N
11 20241115 150533 55 20.00 KOSPI200 화학 N N N Y 40 Y 279500 -8000 5 -2.78 110229103500 400635 92.63 280500 282000 267500 373500 201500 287500 275054.40 34.49 0 17236 299166 293332 285666 279832 272166 289500 276000 3530 86000 5000 212750 500 1 70592343 197306 16.35 0.68 12 0.57 17090.00 411247.00 537000 20231124 -47.95 263500 20240805 6.07 520000 -46.25 20240219 263500 6.07 20240805 537000 -47.95 20231124 263500 6.07 20240805 0.59 N 051910 5000 3529 억 24344801 N N 4598 N 00 N
12 20241115 140530 55 20.00 KOSPI200 화학 N N N Y 40 Y 280000 -7500 5 -2.61 97857455000 356481 82.42 280500 281000 267500 373500 201500 287500 274413.19 34.49 0 18230 299166 293332 285666 279832 272166 289500 276000 3530 86000 5000 212750 500 1 70592343 197659 16.38 0.68 12 0.50 17090.00 411247.00 537000 20231124 -47.86 263500 20240805 6.26 520000 -46.15 20240219 263500 6.26 20240805 537000 -47.86 20231124 263500 6.26 20240805 0.59 N 051910 5000 3529 억 24344801 N N 4598 N 00 N