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
134380/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
20241118,160757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,-1600,5,-2.01,46844000,599,820.55,79500,79500,77900,103300,55700,79500,78204.18,0.32,0,-351,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1713,7.85,1.09,12,0.03,9919.00,71365.00,86200,20240820,-9.63,66900,20231109,16.44,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,150807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,-1400,5,-1.76,36327500,464,635.62,79500,79500,78100,103300,55700,79500,78292.03,0.32,0,-345,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1718,7.87,1.09,12,0.02,9919.00,71365.00,86200,20240820,-9.40,66900,20231109,16.74,86200,-9.40,20240820,68000,14.85,20240122,86200,-9.40,20240820,67100,16.39,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,140808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,-1400,5,-1.76,30079500,384,526.03,79500,79500,78100,103300,55700,79500,78332.03,0.32,0,-272,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1718,7.87,1.09,12,0.02,9919.00,71365.00,86200,20240820,-9.40,66900,20231109,16.74,86200,-9.40,20240820,68000,14.85,20240122,86200,-9.40,20240820,67100,16.39,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,130805,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-1300,5,-1.64,24140100,308,421.92,79500,79500,78200,103300,55700,79500,78376.95,0.32,0,-196,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1720,7.88,1.10,12,0.01,9919.00,71365.00,86200,20240820,-9.28,66900,20231109,16.89,86200,-9.28,20240820,68000,15.00,20240122,86200,-9.28,20240820,67100,16.54,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,120808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78200,-1300,5,-1.64,18118700,231,316.44,79500,79500,78200,103300,55700,79500,78435.93,0.32,0,-119,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1720,7.88,1.10,12,0.01,9919.00,71365.00,86200,20240820,-9.28,66900,20231109,16.89,86200,-9.28,20240820,68000,15.00,20240122,86200,-9.28,20240820,67100,16.54,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,110808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,-1000,5,-1.26,12249800,156,213.70,79500,79500,78500,103300,55700,79500,78524.36,0.32,0,-44,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1726,7.91,1.10,12,0.01,9919.00,71365.00,86200,20240820,-8.93,66900,20231109,17.34,86200,-8.93,20240820,68000,15.44,20240122,86200,-8.93,20240820,67100,16.99,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,100759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,0,3,0.00,238500,3,4.11,79500,79500,79500,103300,55700,79500,79500.00,0.32,0,1,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1748,8.01,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.77,66900,20231109,18.83,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67100,18.48,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241118,090758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,0,3,0.00,0,0,0.00,0,0,0,103300,55700,79500,0.00,0.32,0,0,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1748,8.01,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.77,66900,20231109,18.83,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67100,18.48,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241115,160825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,-200,5,-0.25,5778800,73,73.74,80100,80100,78700,103600,55800,79700,79161.64,0.32,0,15,79966,79832,79766,79632,79566,79800,79600,24,23900,1000,58970,100,1,2199268,1748,8.01,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.77,66800,20231108,19.01,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67100,18.48,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241115,150849,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,-200,5,-0.25,5619800,71,71.72,80100,80100,78700,103600,55800,79700,79152.11,0.32,0,16,79966,79832,79766,79632,79566,79800,79600,24,23900,1000,58970,100,1,2199268,1748,8.01,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.77,66800,20231108,19.01,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67100,18.48,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241115,140839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,-200,5,-0.25,5460800,69,69.70,80100,80100,78700,103600,55800,79700,79142.03,0.32,0,14,79966,79832,79766,79632,79566,79800,79600,24,23900,1000,58970,100,1,2199268,1748,8.01,1.11,12,0.00,9919.00,71365.00,86200,20240820,-7.77,66800,20231108,19.01,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67100,18.48,20231120,0.00,N,134380,1000,24 억,,7116,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 160757 57 100.00 KOSPI 화학 N N N N N 77900 -1600 5 -2.01 46844000 599 820.55 79500 79500 77900 103300 55700 79500 78204.18 0.32 0 -351 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1713 7.85 1.09 12 0.03 9919.00 71365.00 86200 20240820 -9.63 66900 20231109 16.44 86200 -9.63 20240820 68000 14.56 20240122 86200 -9.63 20240820 67100 16.10 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
3 20241118 150807 57 100.00 KOSPI 화학 N N N N N 78100 -1400 5 -1.76 36327500 464 635.62 79500 79500 78100 103300 55700 79500 78292.03 0.32 0 -345 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1718 7.87 1.09 12 0.02 9919.00 71365.00 86200 20240820 -9.40 66900 20231109 16.74 86200 -9.40 20240820 68000 14.85 20240122 86200 -9.40 20240820 67100 16.39 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
4 20241118 140808 57 100.00 KOSPI 화학 N N N N N 78100 -1400 5 -1.76 30079500 384 526.03 79500 79500 78100 103300 55700 79500 78332.03 0.32 0 -272 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1718 7.87 1.09 12 0.02 9919.00 71365.00 86200 20240820 -9.40 66900 20231109 16.74 86200 -9.40 20240820 68000 14.85 20240122 86200 -9.40 20240820 67100 16.39 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
5 20241118 130805 57 100.00 KOSPI 화학 N N N N N 78200 -1300 5 -1.64 24140100 308 421.92 79500 79500 78200 103300 55700 79500 78376.95 0.32 0 -196 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1720 7.88 1.10 12 0.01 9919.00 71365.00 86200 20240820 -9.28 66900 20231109 16.89 86200 -9.28 20240820 68000 15.00 20240122 86200 -9.28 20240820 67100 16.54 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
6 20241118 120808 57 100.00 KOSPI 화학 N N N N N 78200 -1300 5 -1.64 18118700 231 316.44 79500 79500 78200 103300 55700 79500 78435.93 0.32 0 -119 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1720 7.88 1.10 12 0.01 9919.00 71365.00 86200 20240820 -9.28 66900 20231109 16.89 86200 -9.28 20240820 68000 15.00 20240122 86200 -9.28 20240820 67100 16.54 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
7 20241118 110808 57 100.00 KOSPI 화학 N N N N N 78500 -1000 5 -1.26 12249800 156 213.70 79500 79500 78500 103300 55700 79500 78524.36 0.32 0 -44 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1726 7.91 1.10 12 0.01 9919.00 71365.00 86200 20240820 -8.93 66900 20231109 17.34 86200 -8.93 20240820 68000 15.44 20240122 86200 -8.93 20240820 67100 16.99 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
8 20241118 100759 57 100.00 KOSPI 화학 N N N N N 79500 0 3 0.00 238500 3 4.11 79500 79500 79500 103300 55700 79500 79500.00 0.32 0 1 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1748 8.01 1.11 12 0.00 9919.00 71365.00 86200 20240820 -7.77 66900 20231109 18.83 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67100 18.48 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
9 20241118 090758 57 100.00 KOSPI 화학 N N N N N 79500 0 3 0.00 0 0 0.00 0 0 0 103300 55700 79500 0.00 0.32 0 0 80833 80166 79433 78766 78033 79800 78400 24 23800 1000 58830 100 1 2199268 1748 8.01 1.11 12 0.00 9919.00 71365.00 86200 20240820 -7.77 66900 20231109 18.83 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67100 18.48 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
10 20241115 160825 57 100.00 KOSPI 화학 N N N N N 79500 -200 5 -0.25 5778800 73 73.74 80100 80100 78700 103600 55800 79700 79161.64 0.32 0 15 79966 79832 79766 79632 79566 79800 79600 24 23900 1000 58970 100 1 2199268 1748 8.01 1.11 12 0.00 9919.00 71365.00 86200 20240820 -7.77 66800 20231108 19.01 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67100 18.48 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
11 20241115 150849 57 100.00 KOSPI 화학 N N N N N 79500 -200 5 -0.25 5619800 71 71.72 80100 80100 78700 103600 55800 79700 79152.11 0.32 0 16 79966 79832 79766 79632 79566 79800 79600 24 23900 1000 58970 100 1 2199268 1748 8.01 1.11 12 0.00 9919.00 71365.00 86200 20240820 -7.77 66800 20231108 19.01 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67100 18.48 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
12 20241115 140839 57 100.00 KOSPI 화학 N N N N N 79500 -200 5 -0.25 5460800 69 69.70 80100 80100 78700 103600 55800 79700 79142.03 0.32 0 14 79966 79832 79766 79632 79566 79800 79600 24 23900 1000 58970 100 1 2199268 1748 8.01 1.11 12 0.00 9919.00 71365.00 86200 20240820 -7.77 66800 20231108 19.01 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67100 18.48 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N