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
069260/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
20241118,160558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18560,240,2,1.31,1344296960,72570,206.51,18110,18710,18100,23800,12830,18320,18524.14,8.69,0,4630,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7587,5.63,0.85,12,0.18,3297.00,21815.00,23250,20231220,-20.17,17400,20240805,6.67,21450,-13.47,20240102,17400,6.67,20240805,23250,-20.17,20231220,17400,6.67,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,4669,N,00,N
20241118,150603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18530,210,2,1.15,1217890380,65735,187.06,18110,18710,18100,23800,12830,18320,18527.27,8.69,0,1141,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7575,5.62,0.85,12,0.16,3297.00,21815.00,23250,20231220,-20.30,17400,20240805,6.49,21450,-13.61,20240102,17400,6.49,20240805,23250,-20.30,20231220,17400,6.49,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,140605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18470,150,2,0.82,1057654550,57088,162.45,18110,18710,18100,23800,12830,18320,18526.74,8.69,0,1194,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7550,5.60,0.85,12,0.14,3297.00,21815.00,23250,20231220,-20.56,17400,20240805,6.15,21450,-13.89,20240102,17400,6.15,20240805,23250,-20.56,20231220,17400,6.15,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,130603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18470,150,2,0.82,953849080,51470,146.47,18110,18710,18100,23800,12830,18320,18532.14,8.69,0,-446,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7550,5.60,0.85,12,0.13,3297.00,21815.00,23250,20231220,-20.56,17400,20240805,6.15,21450,-13.89,20240102,17400,6.15,20240805,23250,-20.56,20231220,17400,6.15,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,120606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18600,280,2,1.53,779040330,42042,119.64,18110,18710,18100,23800,12830,18320,18530.05,8.69,0,-1939,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7603,5.64,0.85,12,0.10,3297.00,21815.00,23250,20231220,-20.00,17400,20240805,6.90,21450,-13.29,20240102,17400,6.90,20240805,23250,-20.00,20231220,17400,6.90,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,110604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18640,320,2,1.75,592377490,32018,91.11,18110,18680,18100,23800,12830,18320,18501.39,8.69,0,-3977,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7620,5.65,0.85,12,0.08,3297.00,21815.00,23250,20231220,-19.83,17400,20240805,7.13,21450,-13.10,20240102,17400,7.13,20240805,23250,-19.83,20231220,17400,7.13,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,100559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18670,350,2,1.91,317292640,17255,49.10,18110,18670,18100,23800,12830,18320,18388.45,8.69,0,3250,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7632,5.66,0.86,12,0.04,3297.00,21815.00,23250,20231220,-19.70,17400,20240805,7.30,21450,-12.96,20240102,17400,7.30,20240805,23250,-19.70,20231220,17400,7.30,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241118,090558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18210,-110,5,-0.60,36681370,2021,5.75,18110,18230,18110,23800,12830,18320,18150.11,8.69,0,-105,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7444,5.52,0.83,12,0.00,3297.00,21815.00,23250,20231220,-21.68,17400,20240805,4.66,21450,-15.10,20240102,17400,4.66,20240805,23250,-21.68,20231220,17400,4.66,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N
20241115,160616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,140,2,0.77,641571920,35118,36.11,18360,18430,18110,23600,12730,18180,18269.03,8.69,0,-4224,18366,18272,18086,17992,17806,18320,18040,409,5420,1000,13810,10,1,40878588,7489,5.56,0.84,12,0.09,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.53,N,069260,1000,408 억,,3553138,N,N,20,N,00,N
20241115,150632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18410,230,2,1.27,570748800,31260,32.14,18360,18430,18110,23600,12730,18180,18258.12,8.69,0,-2767,18366,18272,18086,17992,17806,18320,18040,409,5420,1000,13810,10,1,40878588,7526,5.58,0.84,12,0.08,3297.00,21815.00,23250,20231220,-20.82,17400,20240805,5.80,21450,-14.17,20240102,17400,5.80,20240805,23250,-20.82,20231220,17400,5.80,20240805,0.53,N,069260,1000,408 억,,3553138,N,N,159,N,00,N
20241115,140626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18340,160,2,0.88,454394900,24926,25.63,18360,18390,18110,23600,12730,18180,18229.76,8.69,0,-3763,18366,18272,18086,17992,17806,18320,18040,409,5420,1000,13810,10,1,40878588,7497,5.56,0.84,12,0.06,3297.00,21815.00,23250,20231220,-21.12,17400,20240805,5.40,21450,-14.50,20240102,17400,5.40,20240805,23250,-21.12,20231220,17400,5.40,20240805,0.53,N,069260,1000,408 억,,3553138,N,N,159,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 160558 55 60.00 KOSPI200 화학 N N N Y 60 N 18560 240 2 1.31 1344296960 72570 206.51 18110 18710 18100 23800 12830 18320 18524.14 8.69 0 4630 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7587 5.63 0.85 12 0.18 3297.00 21815.00 23250 20231220 -20.17 17400 20240805 6.67 21450 -13.47 20240102 17400 6.67 20240805 23250 -20.17 20231220 17400 6.67 20240805 0.53 N 069260 1000 408 억 3552108 N N 4669 N 00 N
3 20241118 150603 55 60.00 KOSPI200 화학 N N N Y 60 N 18530 210 2 1.15 1217890380 65735 187.06 18110 18710 18100 23800 12830 18320 18527.27 8.69 0 1141 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7575 5.62 0.85 12 0.16 3297.00 21815.00 23250 20231220 -20.30 17400 20240805 6.49 21450 -13.61 20240102 17400 6.49 20240805 23250 -20.30 20231220 17400 6.49 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
4 20241118 140605 55 60.00 KOSPI200 화학 N N N Y 60 N 18470 150 2 0.82 1057654550 57088 162.45 18110 18710 18100 23800 12830 18320 18526.74 8.69 0 1194 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7550 5.60 0.85 12 0.14 3297.00 21815.00 23250 20231220 -20.56 17400 20240805 6.15 21450 -13.89 20240102 17400 6.15 20240805 23250 -20.56 20231220 17400 6.15 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
5 20241118 130603 55 60.00 KOSPI200 화학 N N N Y 60 N 18470 150 2 0.82 953849080 51470 146.47 18110 18710 18100 23800 12830 18320 18532.14 8.69 0 -446 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7550 5.60 0.85 12 0.13 3297.00 21815.00 23250 20231220 -20.56 17400 20240805 6.15 21450 -13.89 20240102 17400 6.15 20240805 23250 -20.56 20231220 17400 6.15 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
6 20241118 120606 55 60.00 KOSPI200 화학 N N N Y 60 N 18600 280 2 1.53 779040330 42042 119.64 18110 18710 18100 23800 12830 18320 18530.05 8.69 0 -1939 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7603 5.64 0.85 12 0.10 3297.00 21815.00 23250 20231220 -20.00 17400 20240805 6.90 21450 -13.29 20240102 17400 6.90 20240805 23250 -20.00 20231220 17400 6.90 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
7 20241118 110604 55 60.00 KOSPI200 화학 N N N Y 60 N 18640 320 2 1.75 592377490 32018 91.11 18110 18680 18100 23800 12830 18320 18501.39 8.69 0 -3977 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7620 5.65 0.85 12 0.08 3297.00 21815.00 23250 20231220 -19.83 17400 20240805 7.13 21450 -13.10 20240102 17400 7.13 20240805 23250 -19.83 20231220 17400 7.13 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
8 20241118 100559 55 60.00 KOSPI200 화학 N N N Y 60 N 18670 350 2 1.91 317292640 17255 49.10 18110 18670 18100 23800 12830 18320 18388.45 8.69 0 3250 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7632 5.66 0.86 12 0.04 3297.00 21815.00 23250 20231220 -19.70 17400 20240805 7.30 21450 -12.96 20240102 17400 7.30 20240805 23250 -19.70 20231220 17400 7.30 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
9 20241118 090558 55 60.00 KOSPI200 화학 N N N Y 60 N 18210 -110 5 -0.60 36681370 2021 5.75 18110 18230 18110 23800 12830 18320 18150.11 8.69 0 -105 18606 18462 18286 18142 17966 18375 18055 409 5480 1000 13920 10 1 40878588 7444 5.52 0.83 12 0.00 3297.00 21815.00 23250 20231220 -21.68 17400 20240805 4.66 21450 -15.10 20240102 17400 4.66 20240805 23250 -21.68 20231220 17400 4.66 20240805 0.53 N 069260 1000 408 억 3552108 N N 20 N 00 N
10 20241115 160616 55 60.00 KOSPI200 화학 N N N Y 60 N 18320 140 2 0.77 641571920 35118 36.11 18360 18430 18110 23600 12730 18180 18269.03 8.69 0 -4224 18366 18272 18086 17992 17806 18320 18040 409 5420 1000 13810 10 1 40878588 7489 5.56 0.84 12 0.09 3297.00 21815.00 23250 20231220 -21.20 17400 20240805 5.29 21450 -14.59 20240102 17400 5.29 20240805 23250 -21.20 20231220 17400 5.29 20240805 0.53 N 069260 1000 408 억 3553138 N N 20 N 00 N
11 20241115 150632 55 60.00 KOSPI200 화학 N N N Y 60 N 18410 230 2 1.27 570748800 31260 32.14 18360 18430 18110 23600 12730 18180 18258.12 8.69 0 -2767 18366 18272 18086 17992 17806 18320 18040 409 5420 1000 13810 10 1 40878588 7526 5.58 0.84 12 0.08 3297.00 21815.00 23250 20231220 -20.82 17400 20240805 5.80 21450 -14.17 20240102 17400 5.80 20240805 23250 -20.82 20231220 17400 5.80 20240805 0.53 N 069260 1000 408 억 3553138 N N 159 N 00 N
12 20241115 140626 55 60.00 KOSPI200 화학 N N N Y 60 N 18340 160 2 0.88 454394900 24926 25.63 18360 18390 18110 23600 12730 18180 18229.76 8.69 0 -3763 18366 18272 18086 17992 17806 18320 18040 409 5420 1000 13810 10 1 40878588 7497 5.56 0.84 12 0.06 3297.00 21815.00 23250 20231220 -21.12 17400 20240805 5.40 21450 -14.50 20240102 17400 5.40 20240805 23250 -21.12 20231220 17400 5.40 20240805 0.53 N 069260 1000 408 억 3553138 N N 159 N 00 N