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
096770/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
20241118,160705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,101900,5800,2,6.04,33144446300,335828,46.41,95000,101900,94100,124900,67300,96100,98690.38,22.35,0,20377,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,97555,38.51,0.45,12,0.35,2646.00,226492.00,144000,20231123,-29.24,91700,20240805,11.12,140300,-27.37,20240102,91700,11.12,20240805,144000,-29.24,20231123,91700,11.12,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,12201,N,00,N
20241118,150712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99900,3800,2,3.95,28495596500,289970,40.07,95000,100800,94100,124900,67300,96100,98271.61,22.35,0,15809,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95640,37.76,0.44,12,0.30,2646.00,226492.00,144000,20231123,-30.62,91700,20240805,8.94,140300,-28.80,20240102,91700,8.94,20240805,144000,-30.62,20231123,91700,8.94,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,140715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99300,3200,2,3.33,25098202800,255855,35.36,95000,100800,94100,124900,67300,96100,98096.21,22.35,0,17245,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95065,37.53,0.44,12,0.27,2646.00,226492.00,144000,20231123,-31.04,91700,20240805,8.29,140300,-29.22,20240102,91700,8.29,20240805,144000,-31.04,20231123,91700,8.29,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,130711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,100200,4100,2,4.27,22400080800,228748,31.61,95000,100800,94100,124900,67300,96100,97925.52,22.35,0,16659,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95927,37.87,0.44,12,0.24,2646.00,226492.00,144000,20231123,-30.42,91700,20240805,9.27,140300,-28.58,20240102,91700,9.27,20240805,144000,-30.42,20231123,91700,9.27,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,120715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,100100,4000,2,4.16,18528735000,189968,26.25,95000,100200,94100,124900,67300,96100,97536.86,22.35,0,11887,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95831,37.83,0.44,12,0.20,2646.00,226492.00,144000,20231123,-30.49,91700,20240805,9.16,140300,-28.65,20240102,91700,9.16,20240805,144000,-30.49,20231123,91700,9.16,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,110714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99400,3300,2,3.43,15786576400,162464,22.45,95000,99700,94100,124900,67300,96100,97170.36,22.35,0,5437,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95161,37.57,0.44,12,0.17,2646.00,226492.00,144000,20231123,-30.97,91700,20240805,8.40,140300,-29.15,20240102,91700,8.40,20240805,144000,-30.97,20231123,91700,8.40,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,100706,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,98400,2300,2,2.39,11468264000,118779,16.41,95000,98900,94100,124900,67300,96100,96551.66,22.35,0,-6059,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,94204,37.19,0.43,12,0.12,2646.00,226492.00,144000,20231123,-31.67,91700,20240805,7.31,140300,-29.86,20240102,91700,7.31,20240805,144000,-31.67,20231123,91700,7.31,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241118,090706,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,95500,-600,5,-0.62,3678744200,38512,5.32,95000,96700,94500,124900,67300,96100,95520.49,22.35,0,-12583,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,91427,36.09,0.42,12,0.04,2646.00,226492.00,144000,20231123,-33.68,91700,20240805,4.14,140300,-31.93,20240102,91700,4.14,20240805,144000,-33.68,20231123,91700,4.14,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N
20241115,160727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96100,-6600,5,-6.43,68748068300,720543,222.75,100000,100600,91800,133500,71900,102700,95410.92,22.47,0,-104712,108633,105666,103633,100666,98633,104650,99650,5033,30800,5000,75990,100,1,95735590,92002,36.32,0.42,12,0.75,2646.00,226492.00,147000,20231108,-34.63,91700,20240805,4.80,140300,-31.50,20240102,91700,4.80,20240805,144000,-33.26,20231123,91700,4.80,20240805,0.72,N,096770,5000,5032 억,,21510117,N,N,13989,N,00,N
20241115,150748,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96600,-6100,5,-5.94,61475271600,645082,199.43,100000,100600,91800,133500,71900,102700,95298.26,22.47,0,-104481,108633,105666,103633,100666,98633,104650,99650,5033,30800,5000,75990,100,1,95735590,92481,36.51,0.43,12,0.67,2646.00,226492.00,147000,20231108,-34.29,91700,20240805,5.34,140300,-31.15,20240102,91700,5.34,20240805,144000,-32.92,20231123,91700,5.34,20240805,0.72,N,096770,5000,5032 억,,21510117,N,N,12100,N,00,N
20241115,140740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,98300,-4400,5,-4.28,55242435200,581665,179.82,100000,100600,91800,133500,71900,102700,94972.79,22.47,0,-97175,108633,105666,103633,100666,98633,104650,99650,5033,30800,5000,75990,100,1,95735590,94108,37.15,0.43,12,0.61,2646.00,226492.00,147000,20231108,-33.13,91700,20240805,7.20,140300,-29.94,20240102,91700,7.20,20240805,144000,-31.74,20231123,91700,7.20,20240805,0.72,N,096770,5000,5032 억,,21510117,N,N,12100,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 160705 55 20.00 KOSPI200 화학 N N N Y 40 Y 101900 5800 2 6.04 33144446300 335828 46.41 95000 101900 94100 124900 67300 96100 98690.38 22.35 0 20377 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 97555 38.51 0.45 12 0.35 2646.00 226492.00 144000 20231123 -29.24 91700 20240805 11.12 140300 -27.37 20240102 91700 11.12 20240805 144000 -29.24 20231123 91700 11.12 20240805 0.70 N 096770 5000 5032 억 21397006 N N 12201 N 00 N
3 20241118 150712 55 20.00 KOSPI200 화학 N N N Y 40 Y 99900 3800 2 3.95 28495596500 289970 40.07 95000 100800 94100 124900 67300 96100 98271.61 22.35 0 15809 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 95640 37.76 0.44 12 0.30 2646.00 226492.00 144000 20231123 -30.62 91700 20240805 8.94 140300 -28.80 20240102 91700 8.94 20240805 144000 -30.62 20231123 91700 8.94 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
4 20241118 140715 55 20.00 KOSPI200 화학 N N N Y 40 Y 99300 3200 2 3.33 25098202800 255855 35.36 95000 100800 94100 124900 67300 96100 98096.21 22.35 0 17245 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 95065 37.53 0.44 12 0.27 2646.00 226492.00 144000 20231123 -31.04 91700 20240805 8.29 140300 -29.22 20240102 91700 8.29 20240805 144000 -31.04 20231123 91700 8.29 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
5 20241118 130711 55 20.00 KOSPI200 화학 N N N Y 40 Y 100200 4100 2 4.27 22400080800 228748 31.61 95000 100800 94100 124900 67300 96100 97925.52 22.35 0 16659 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 95927 37.87 0.44 12 0.24 2646.00 226492.00 144000 20231123 -30.42 91700 20240805 9.27 140300 -28.58 20240102 91700 9.27 20240805 144000 -30.42 20231123 91700 9.27 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
6 20241118 120715 55 20.00 KOSPI200 화학 N N N Y 40 Y 100100 4000 2 4.16 18528735000 189968 26.25 95000 100200 94100 124900 67300 96100 97536.86 22.35 0 11887 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 95831 37.83 0.44 12 0.20 2646.00 226492.00 144000 20231123 -30.49 91700 20240805 9.16 140300 -28.65 20240102 91700 9.16 20240805 144000 -30.49 20231123 91700 9.16 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
7 20241118 110714 55 20.00 KOSPI200 화학 N N N Y 40 Y 99400 3300 2 3.43 15786576400 162464 22.45 95000 99700 94100 124900 67300 96100 97170.36 22.35 0 5437 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 95161 37.57 0.44 12 0.17 2646.00 226492.00 144000 20231123 -30.97 91700 20240805 8.40 140300 -29.15 20240102 91700 8.40 20240805 144000 -30.97 20231123 91700 8.40 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
8 20241118 100706 55 20.00 KOSPI200 화학 N N N Y 40 Y 98400 2300 2 2.39 11468264000 118779 16.41 95000 98900 94100 124900 67300 96100 96551.66 22.35 0 -6059 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 94204 37.19 0.43 12 0.12 2646.00 226492.00 144000 20231123 -31.67 91700 20240805 7.31 140300 -29.86 20240102 91700 7.31 20240805 144000 -31.67 20231123 91700 7.31 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
9 20241118 090706 55 20.00 KOSPI200 화학 N N N Y 40 Y 95500 -600 5 -0.62 3678744200 38512 5.32 95000 96700 94500 124900 67300 96100 95520.49 22.35 0 -12583 104966 100532 96166 91732 87366 98350 89550 5033 28800 5000 71110 100 1 95735590 91427 36.09 0.42 12 0.04 2646.00 226492.00 144000 20231123 -33.68 91700 20240805 4.14 140300 -31.93 20240102 91700 4.14 20240805 144000 -33.68 20231123 91700 4.14 20240805 0.70 N 096770 5000 5032 억 21397006 N N 13989 N 00 N
10 20241115 160727 55 20.00 KOSPI200 화학 N N N Y 40 Y 96100 -6600 5 -6.43 68748068300 720543 222.75 100000 100600 91800 133500 71900 102700 95410.92 22.47 0 -104712 108633 105666 103633 100666 98633 104650 99650 5033 30800 5000 75990 100 1 95735590 92002 36.32 0.42 12 0.75 2646.00 226492.00 147000 20231108 -34.63 91700 20240805 4.80 140300 -31.50 20240102 91700 4.80 20240805 144000 -33.26 20231123 91700 4.80 20240805 0.72 N 096770 5000 5032 억 21510117 N N 13989 N 00 N
11 20241115 150748 55 20.00 KOSPI200 화학 N N N Y 40 Y 96600 -6100 5 -5.94 61475271600 645082 199.43 100000 100600 91800 133500 71900 102700 95298.26 22.47 0 -104481 108633 105666 103633 100666 98633 104650 99650 5033 30800 5000 75990 100 1 95735590 92481 36.51 0.43 12 0.67 2646.00 226492.00 147000 20231108 -34.29 91700 20240805 5.34 140300 -31.15 20240102 91700 5.34 20240805 144000 -32.92 20231123 91700 5.34 20240805 0.72 N 096770 5000 5032 억 21510117 N N 12100 N 00 N
12 20241115 140740 55 20.00 KOSPI200 화학 N N N Y 40 Y 98300 -4400 5 -4.28 55242435200 581665 179.82 100000 100600 91800 133500 71900 102700 94972.79 22.47 0 -97175 108633 105666 103633 100666 98633 104650 99650 5033 30800 5000 75990 100 1 95735590 94108 37.15 0.43 12 0.61 2646.00 226492.00 147000 20231108 -33.13 91700 20240805 7.20 140300 -29.94 20240102 91700 7.20 20240805 144000 -31.74 20231123 91700 7.20 20240805 0.72 N 096770 5000 5032 억 21510117 N N 12100 N 00 N