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
078520/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
20241118,160615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,90,2,1.38,425889840,63987,95.18,6550,6740,6450,8500,4580,6540,6655.90,10.23,0,3141,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1725,28.33,1.97,12,0.25,234.00,3371.00,11780,20240531,-43.72,6130,20240417,8.16,11780,-43.72,20240531,6130,8.16,20240417,11780,-43.72,20240531,6130,8.16,20240417,1.35,N,078520,500,135 억,,2661435,N,N,11,N,00,N
20241118,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6620,80,2,1.22,408299130,61331,91.23,6550,6740,6450,8500,4580,6540,6657.32,10.23,0,2888,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1722,28.29,1.96,12,0.24,234.00,3371.00,11780,20240531,-43.80,6130,20240417,7.99,11780,-43.80,20240531,6130,7.99,20240417,11780,-43.80,20240531,6130,7.99,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,140624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,120,2,1.83,372866760,55996,83.29,6550,6740,6450,8500,4580,6540,6658.83,10.23,0,2846,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1733,28.46,1.98,12,0.22,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,11780,-43.46,20240531,6130,8.65,20240417,11780,-43.46,20240531,6130,8.65,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,130621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,120,2,1.83,347301360,52158,77.58,6550,6740,6450,8500,4580,6540,6658.66,10.23,0,1880,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1733,28.46,1.98,12,0.20,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,11780,-43.46,20240531,6130,8.65,20240417,11780,-43.46,20240531,6130,8.65,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,120623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,160,2,2.45,304211790,45703,67.98,6550,6740,6450,8500,4580,6540,6656.30,10.23,0,719,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1743,28.63,1.99,12,0.18,234.00,3371.00,11780,20240531,-43.12,6130,20240417,9.30,11780,-43.12,20240531,6130,9.30,20240417,11780,-43.12,20240531,6130,9.30,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,110622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,180,2,2.75,266639950,40109,59.66,6550,6740,6450,8500,4580,6540,6647.91,10.23,0,590,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1748,28.72,1.99,12,0.15,234.00,3371.00,11780,20240531,-42.95,6130,20240417,9.62,11780,-42.95,20240531,6130,9.62,20240417,11780,-42.95,20240531,6130,9.62,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,130,2,1.99,155883150,23601,35.11,6550,6670,6450,8500,4580,6540,6604.97,10.23,0,1304,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1735,28.50,1.98,12,0.09,234.00,3371.00,11780,20240531,-43.38,6130,20240417,8.81,11780,-43.38,20240531,6130,8.81,20240417,11780,-43.38,20240531,6130,8.81,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241118,090615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,28459090,4353,6.48,6550,6560,6450,8500,4580,6540,6537.81,10.23,0,-2279,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1686,27.69,1.92,12,0.02,234.00,3371.00,11780,20240531,-44.99,6130,20240417,5.71,11780,-44.99,20240531,6130,5.71,20240417,11780,-44.99,20240531,6130,5.71,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N
20241115,160634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6540,40,2,0.62,431768180,67104,85.05,6510,6600,6240,8450,4550,6500,6434.27,10.26,0,-5962,6860,6680,6570,6390,6280,6625,6335,135,1950,500,4420,10,1,26014161,1701,27.95,1.94,12,0.26,234.00,3371.00,11780,20240531,-44.48,6130,20240417,6.69,11780,-44.48,20240531,6130,6.69,20240417,11780,-44.48,20240531,6130,6.69,20240417,1.39,N,078520,500,135 억,,2668496,N,N,0,N,00,N
20241115,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,0,3,0.00,410991900,63919,81.01,6510,6600,6240,8450,4550,6500,6429.89,10.26,0,-6061,6860,6680,6570,6390,6280,6625,6335,135,1950,500,4420,10,1,26014161,1691,27.78,1.93,12,0.25,234.00,3371.00,11780,20240531,-44.82,6130,20240417,6.04,11780,-44.82,20240531,6130,6.04,20240417,11780,-44.82,20240531,6130,6.04,20240417,1.39,N,078520,500,135 억,,2668496,N,N,0,N,00,N
20241115,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,20,2,0.31,376585100,58643,74.32,6510,6600,6240,8450,4550,6500,6421.65,10.26,0,-6198,6860,6680,6570,6390,6280,6625,6335,135,1950,500,4420,10,1,26014161,1696,27.86,1.93,12,0.23,234.00,3371.00,11780,20240531,-44.65,6130,20240417,6.36,11780,-44.65,20240531,6130,6.36,20240417,11780,-44.65,20240531,6130,6.36,20240417,1.39,N,078520,500,135 억,,2668496,N,N,0,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 160615 57 100.00 KOSPI 화학 N N N N N 6630 90 2 1.38 425889840 63987 95.18 6550 6740 6450 8500 4580 6540 6655.90 10.23 0 3141 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1725 28.33 1.97 12 0.25 234.00 3371.00 11780 20240531 -43.72 6130 20240417 8.16 11780 -43.72 20240531 6130 8.16 20240417 11780 -43.72 20240531 6130 8.16 20240417 1.35 N 078520 500 135 억 2661435 N N 11 N 00 N
3 20241118 150621 57 100.00 KOSPI 화학 N N N N N 6620 80 2 1.22 408299130 61331 91.23 6550 6740 6450 8500 4580 6540 6657.32 10.23 0 2888 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1722 28.29 1.96 12 0.24 234.00 3371.00 11780 20240531 -43.80 6130 20240417 7.99 11780 -43.80 20240531 6130 7.99 20240417 11780 -43.80 20240531 6130 7.99 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
4 20241118 140624 57 100.00 KOSPI 화학 N N N N N 6660 120 2 1.83 372866760 55996 83.29 6550 6740 6450 8500 4580 6540 6658.83 10.23 0 2846 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1733 28.46 1.98 12 0.22 234.00 3371.00 11780 20240531 -43.46 6130 20240417 8.65 11780 -43.46 20240531 6130 8.65 20240417 11780 -43.46 20240531 6130 8.65 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
5 20241118 130621 57 100.00 KOSPI 화학 N N N N N 6660 120 2 1.83 347301360 52158 77.58 6550 6740 6450 8500 4580 6540 6658.66 10.23 0 1880 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1733 28.46 1.98 12 0.20 234.00 3371.00 11780 20240531 -43.46 6130 20240417 8.65 11780 -43.46 20240531 6130 8.65 20240417 11780 -43.46 20240531 6130 8.65 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
6 20241118 120623 57 100.00 KOSPI 화학 N N N N N 6700 160 2 2.45 304211790 45703 67.98 6550 6740 6450 8500 4580 6540 6656.30 10.23 0 719 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1743 28.63 1.99 12 0.18 234.00 3371.00 11780 20240531 -43.12 6130 20240417 9.30 11780 -43.12 20240531 6130 9.30 20240417 11780 -43.12 20240531 6130 9.30 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
7 20241118 110622 57 100.00 KOSPI 화학 N N N N N 6720 180 2 2.75 266639950 40109 59.66 6550 6740 6450 8500 4580 6540 6647.91 10.23 0 590 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1748 28.72 1.99 12 0.15 234.00 3371.00 11780 20240531 -42.95 6130 20240417 9.62 11780 -42.95 20240531 6130 9.62 20240417 11780 -42.95 20240531 6130 9.62 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
8 20241118 100617 57 100.00 KOSPI 화학 N N N N N 6670 130 2 1.99 155883150 23601 35.11 6550 6670 6450 8500 4580 6540 6604.97 10.23 0 1304 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1735 28.50 1.98 12 0.09 234.00 3371.00 11780 20240531 -43.38 6130 20240417 8.81 11780 -43.38 20240531 6130 8.81 20240417 11780 -43.38 20240531 6130 8.81 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
9 20241118 090615 57 100.00 KOSPI 화학 N N N N N 6480 -60 5 -0.92 28459090 4353 6.48 6550 6560 6450 8500 4580 6540 6537.81 10.23 0 -2279 6820 6680 6460 6320 6100 6750 6390 135 1960 500 4440 10 1 26014161 1686 27.69 1.92 12 0.02 234.00 3371.00 11780 20240531 -44.99 6130 20240417 5.71 11780 -44.99 20240531 6130 5.71 20240417 11780 -44.99 20240531 6130 5.71 20240417 1.35 N 078520 500 135 억 2661435 N N 0 N 00 N
10 20241115 160634 57 100.00 KOSPI 화학 N N N N N 6540 40 2 0.62 431768180 67104 85.05 6510 6600 6240 8450 4550 6500 6434.27 10.26 0 -5962 6860 6680 6570 6390 6280 6625 6335 135 1950 500 4420 10 1 26014161 1701 27.95 1.94 12 0.26 234.00 3371.00 11780 20240531 -44.48 6130 20240417 6.69 11780 -44.48 20240531 6130 6.69 20240417 11780 -44.48 20240531 6130 6.69 20240417 1.39 N 078520 500 135 억 2668496 N N 0 N 00 N
11 20241115 150652 57 100.00 KOSPI 화학 N N N N N 6500 0 3 0.00 410991900 63919 81.01 6510 6600 6240 8450 4550 6500 6429.89 10.26 0 -6061 6860 6680 6570 6390 6280 6625 6335 135 1950 500 4420 10 1 26014161 1691 27.78 1.93 12 0.25 234.00 3371.00 11780 20240531 -44.82 6130 20240417 6.04 11780 -44.82 20240531 6130 6.04 20240417 11780 -44.82 20240531 6130 6.04 20240417 1.39 N 078520 500 135 억 2668496 N N 0 N 00 N
12 20241115 140645 57 100.00 KOSPI 화학 N N N N N 6520 20 2 0.31 376585100 58643 74.32 6510 6600 6240 8450 4550 6500 6421.65 10.26 0 -6198 6860 6680 6570 6390 6280 6625 6335 135 1950 500 4420 10 1 26014161 1696 27.86 1.93 12 0.23 234.00 3371.00 11780 20240531 -44.65 6130 20240417 6.36 11780 -44.65 20240531 6130 6.36 20240417 11780 -44.65 20240531 6130 6.36 20240417 1.39 N 078520 500 135 억 2668496 N N 0 N 00 N