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
090430/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
20241118,160647,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,110000,1900,2,1.76,19167157900,175559,49.85,107000,111300,105000,140500,75700,108100,109176.70,29.26,0,10732,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64342,42.18,1.55,12,0.30,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.50,N,090430,500,292 억,,17115860,N,N,230,N,00,N
20241118,150653,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109500,1400,2,1.30,17557403400,160917,45.70,107000,111300,105000,140500,75700,108100,109108.46,29.26,0,7936,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64050,41.99,1.54,12,0.28,2608.00,70987.00,200500,20240531,-45.39,105000,20241118,4.29,200500,-45.39,20240531,105000,4.29,20241118,200500,-45.39,20240531,105000,4.29,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,140656,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109400,1300,2,1.20,16248485900,148944,42.30,107000,111300,105000,140500,75700,108100,109091.25,29.26,0,6637,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,63991,41.95,1.54,12,0.25,2608.00,70987.00,200500,20240531,-45.44,105000,20241118,4.19,200500,-45.44,20240531,105000,4.19,20241118,200500,-45.44,20240531,105000,4.19,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,130653,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109400,1300,2,1.20,15225810800,139598,39.64,107000,111300,105000,140500,75700,108100,109068.99,29.26,0,5960,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,63991,41.95,1.54,12,0.24,2608.00,70987.00,200500,20240531,-45.44,105000,20241118,4.19,200500,-45.44,20240531,105000,4.19,20241118,200500,-45.44,20240531,105000,4.19,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,120655,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109300,1200,2,1.11,13473286200,123536,35.08,107000,111300,105000,140500,75700,108100,109063.66,29.26,0,611,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,63933,41.91,1.54,12,0.21,2608.00,70987.00,200500,20240531,-45.49,105000,20241118,4.10,200500,-45.49,20240531,105000,4.10,20241118,200500,-45.49,20240531,105000,4.10,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,110654,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,110100,2000,2,1.85,12050590000,110576,31.40,107000,111300,105000,140500,75700,108100,108980.17,29.26,0,2108,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64401,42.22,1.55,12,0.19,2608.00,70987.00,200500,20240531,-45.09,105000,20241118,4.86,200500,-45.09,20240531,105000,4.86,20241118,200500,-45.09,20240531,105000,4.86,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,100648,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,110400,2300,2,2.13,8956577300,82515,23.43,107000,111200,105000,140500,75700,108100,108544.85,29.26,0,-1417,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64576,42.33,1.56,12,0.14,2608.00,70987.00,200500,20240531,-44.94,105000,20241118,5.14,200500,-44.94,20240531,105000,5.14,20241118,200500,-44.94,20240531,105000,5.14,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241118,090647,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,106800,-1300,5,-1.20,2801302700,26345,7.48,107000,108100,105000,140500,75700,108100,106331.34,29.26,0,-2125,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,62470,40.95,1.50,12,0.05,2608.00,70987.00,200500,20240531,-46.73,105000,20241118,1.71,200500,-46.73,20240531,105000,1.71,20241118,200500,-46.73,20240531,105000,1.71,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N
20241115,160708,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,108100,1100,2,1.03,38183880100,350580,72.70,107700,112200,105800,139100,74900,107000,108917.65,29.34,0,-1322,113400,110200,108600,105400,103800,109400,104600,292,32100,500,74900,100,1,58492759,63231,41.45,1.52,12,0.60,2608.00,70987.00,200500,20240531,-46.08,105800,20241115,2.17,200500,-46.08,20240531,105800,2.17,20241115,200500,-46.08,20240531,105800,2.17,20241115,0.53,N,090430,500,292 억,,17162215,N,N,3527,N,00,N
20241115,150727,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,108500,1500,2,1.40,35878793500,329266,68.28,107700,112200,105800,139100,74900,107000,108965.98,29.34,0,-4106,113400,110200,108600,105400,103800,109400,104600,292,32100,500,74900,100,1,58492759,63465,41.60,1.53,12,0.56,2608.00,70987.00,200500,20240531,-45.89,105800,20241115,2.55,200500,-45.89,20240531,105800,2.55,20241115,200500,-45.89,20240531,105800,2.55,20241115,0.53,N,090430,500,292 억,,17162215,N,N,3116,N,00,N
20241115,140720,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109000,2000,2,1.87,30591505700,280641,58.20,107700,112200,105800,139100,74900,107000,109005.83,29.34,0,-2640,113400,110200,108600,105400,103800,109400,104600,292,32100,500,74900,100,1,58492759,63757,41.79,1.54,12,0.48,2608.00,70987.00,200500,20240531,-45.64,105800,20241115,3.02,200500,-45.64,20240531,105800,3.02,20241115,200500,-45.64,20240531,105800,3.02,20241115,0.53,N,090430,500,292 억,,17162215,N,N,3116,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 160647 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 110000 1900 2 1.76 19167157900 175559 49.85 107000 111300 105000 140500 75700 108100 109176.70 29.26 0 10732 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 64342 42.18 1.55 12 0.30 2608.00 70987.00 200500 20240531 -45.14 105000 20241118 4.76 200500 -45.14 20240531 105000 4.76 20241118 200500 -45.14 20240531 105000 4.76 20241118 0.50 N 090430 500 292 억 17115860 N N 230 N 00 N
3 20241118 150653 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 109500 1400 2 1.30 17557403400 160917 45.70 107000 111300 105000 140500 75700 108100 109108.46 29.26 0 7936 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 64050 41.99 1.54 12 0.28 2608.00 70987.00 200500 20240531 -45.39 105000 20241118 4.29 200500 -45.39 20240531 105000 4.29 20241118 200500 -45.39 20240531 105000 4.29 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
4 20241118 140656 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 109400 1300 2 1.20 16248485900 148944 42.30 107000 111300 105000 140500 75700 108100 109091.25 29.26 0 6637 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 63991 41.95 1.54 12 0.25 2608.00 70987.00 200500 20240531 -45.44 105000 20241118 4.19 200500 -45.44 20240531 105000 4.19 20241118 200500 -45.44 20240531 105000 4.19 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
5 20241118 130653 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 109400 1300 2 1.20 15225810800 139598 39.64 107000 111300 105000 140500 75700 108100 109068.99 29.26 0 5960 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 63991 41.95 1.54 12 0.24 2608.00 70987.00 200500 20240531 -45.44 105000 20241118 4.19 200500 -45.44 20240531 105000 4.19 20241118 200500 -45.44 20240531 105000 4.19 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
6 20241118 120655 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 109300 1200 2 1.11 13473286200 123536 35.08 107000 111300 105000 140500 75700 108100 109063.66 29.26 0 611 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 63933 41.91 1.54 12 0.21 2608.00 70987.00 200500 20240531 -45.49 105000 20241118 4.10 200500 -45.49 20240531 105000 4.10 20241118 200500 -45.49 20240531 105000 4.10 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
7 20241118 110654 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 110100 2000 2 1.85 12050590000 110576 31.40 107000 111300 105000 140500 75700 108100 108980.17 29.26 0 2108 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 64401 42.22 1.55 12 0.19 2608.00 70987.00 200500 20240531 -45.09 105000 20241118 4.86 200500 -45.09 20240531 105000 4.86 20241118 200500 -45.09 20240531 105000 4.86 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
8 20241118 100648 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 110400 2300 2 2.13 8956577300 82515 23.43 107000 111200 105000 140500 75700 108100 108544.85 29.26 0 -1417 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 64576 42.33 1.56 12 0.14 2608.00 70987.00 200500 20240531 -44.94 105000 20241118 5.14 200500 -44.94 20240531 105000 5.14 20241118 200500 -44.94 20240531 105000 5.14 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
9 20241118 090647 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 106800 -1300 5 -1.20 2801302700 26345 7.48 107000 108100 105000 140500 75700 108100 106331.34 29.26 0 -2125 115100 111600 108700 105200 102300 113350 106950 292 32400 500 75670 100 1 58492759 62470 40.95 1.50 12 0.05 2608.00 70987.00 200500 20240531 -46.73 105000 20241118 1.71 200500 -46.73 20240531 105000 1.71 20241118 200500 -46.73 20240531 105000 1.71 20241118 0.50 N 090430 500 292 억 17115860 N N 3546 N 00 N
10 20241115 160708 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 108100 1100 2 1.03 38183880100 350580 72.70 107700 112200 105800 139100 74900 107000 108917.65 29.34 0 -1322 113400 110200 108600 105400 103800 109400 104600 292 32100 500 74900 100 1 58492759 63231 41.45 1.52 12 0.60 2608.00 70987.00 200500 20240531 -46.08 105800 20241115 2.17 200500 -46.08 20240531 105800 2.17 20241115 200500 -46.08 20240531 105800 2.17 20241115 0.53 N 090430 500 292 억 17162215 N N 3527 N 00 N
11 20241115 150727 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 108500 1500 2 1.40 35878793500 329266 68.28 107700 112200 105800 139100 74900 107000 108965.98 29.34 0 -4106 113400 110200 108600 105400 103800 109400 104600 292 32100 500 74900 100 1 58492759 63465 41.60 1.53 12 0.56 2608.00 70987.00 200500 20240531 -45.89 105800 20241115 2.55 200500 -45.89 20240531 105800 2.55 20241115 200500 -45.89 20240531 105800 2.55 20241115 0.53 N 090430 500 292 억 17162215 N N 3116 N 00 N
12 20241115 140720 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 109000 2000 2 1.87 30591505700 280641 58.20 107700 112200 105800 139100 74900 107000 109005.83 29.34 0 -2640 113400 110200 108600 105400 103800 109400 104600 292 32100 500 74900 100 1 58492759 63757 41.79 1.54 12 0.48 2608.00 70987.00 200500 20240531 -45.64 105800 20241115 3.02 200500 -45.64 20240531 105800 3.02 20241115 200500 -45.64 20240531 105800 3.02 20241115 0.53 N 090430 500 292 억 17162215 N N 3116 N 00 N