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
268280/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
20241118,161002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134200,-1300,5,-0.96,112464800,836,269.68,134500,136100,132300,176100,94900,135500,134527.27,0.46,0,-265,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6710,36.46,1.75,12,0.02,3681.00,76813.00,165200,20240523,-18.77,128200,20240909,4.68,165200,-18.77,20240523,128200,4.68,20240909,165200,-18.77,20240523,128200,4.68,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,151014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133700,-1800,5,-1.33,108843500,809,260.97,134500,136100,132300,176100,94900,135500,134540.79,0.46,0,-239,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6685,36.32,1.74,12,0.02,3681.00,76813.00,165200,20240523,-19.07,128200,20240909,4.29,165200,-19.07,20240523,128200,4.29,20240909,165200,-19.07,20240523,128200,4.29,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,141016,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134000,-1500,5,-1.11,100808400,749,241.61,134500,136100,132300,176100,94900,135500,134590.65,0.46,0,-181,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6700,36.40,1.74,12,0.01,3681.00,76813.00,165200,20240523,-18.89,128200,20240909,4.52,165200,-18.89,20240523,128200,4.52,20240909,165200,-18.89,20240523,128200,4.52,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,131009,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133800,-1700,5,-1.25,95053100,706,227.74,134500,136100,132300,176100,94900,135500,134636.12,0.46,0,-141,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6690,36.35,1.74,12,0.01,3681.00,76813.00,165200,20240523,-19.01,128200,20240909,4.37,165200,-19.01,20240523,128200,4.37,20240909,165200,-19.01,20240523,128200,4.37,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,121014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132900,-2600,5,-1.92,85429400,634,204.52,134500,136100,132300,176100,94900,135500,134746.69,0.46,0,-99,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6645,36.10,1.73,12,0.01,3681.00,76813.00,165200,20240523,-19.55,128200,20240909,3.67,165200,-19.55,20240523,128200,3.67,20240909,165200,-19.55,20240523,128200,3.67,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,111015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,-1600,5,-1.18,44070900,327,105.48,134500,136100,132300,176100,94900,135500,134773.39,0.46,0,-58,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6695,36.38,1.74,12,0.01,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,101003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135500,0,3,0.00,20186900,149,48.06,134500,136100,134500,176100,94900,135500,135482.55,0.46,0,-15,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6775,36.81,1.76,12,0.00,3681.00,76813.00,165200,20240523,-17.98,128200,20240909,5.69,165200,-17.98,20240523,128200,5.69,20240909,165200,-17.98,20240523,128200,5.69,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241118,091001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134500,-1000,5,-0.74,4573000,34,10.97,134500,134500,134500,176100,94900,135500,134500.00,0.46,0,0,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6725,36.54,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.58,128200,20240909,4.91,165200,-18.58,20240523,128200,4.91,20240909,165200,-18.58,20240523,128200,4.91,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241115,161037,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135500,1500,2,1.12,41860600,310,36.60,135800,135800,133500,174200,93800,134000,135034.19,0.46,0,47,136866,135432,132566,131132,128266,136150,131850,26,40200,500,96480,100,1,5000000,6775,36.81,1.76,12,0.01,3681.00,76813.00,165200,20240523,-17.98,128200,20240909,5.69,165200,-17.98,20240523,128200,5.69,20240909,165200,-17.98,20240523,128200,5.69,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N
20241115,151109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134400,400,2,0.30,31971700,237,27.98,135800,135800,133500,174200,93800,134000,134901.69,0.46,0,7,136866,135432,132566,131132,128266,136150,131850,26,40200,500,96480,100,1,5000000,6720,36.51,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.64,128200,20240909,4.84,165200,-18.64,20240523,128200,4.84,20240909,165200,-18.64,20240523,128200,4.84,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N
20241115,141058,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134500,500,2,0.37,29541900,219,25.86,135800,135800,133500,174200,93800,134000,134894.52,0.46,0,2,136866,135432,132566,131132,128266,136150,131850,26,40200,500,96480,100,1,5000000,6725,36.54,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.58,128200,20240909,4.91,165200,-18.58,20240523,128200,4.91,20240909,165200,-18.58,20240523,128200,4.91,20240909,0.00,N,268280,500,26 억,,22919,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 161002 57 100.00 KOSPI 화학 N N N N N 134200 -1300 5 -0.96 112464800 836 269.68 134500 136100 132300 176100 94900 135500 134527.27 0.46 0 -265 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6710 36.46 1.75 12 0.02 3681.00 76813.00 165200 20240523 -18.77 128200 20240909 4.68 165200 -18.77 20240523 128200 4.68 20240909 165200 -18.77 20240523 128200 4.68 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
3 20241118 151014 57 100.00 KOSPI 화학 N N N N N 133700 -1800 5 -1.33 108843500 809 260.97 134500 136100 132300 176100 94900 135500 134540.79 0.46 0 -239 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6685 36.32 1.74 12 0.02 3681.00 76813.00 165200 20240523 -19.07 128200 20240909 4.29 165200 -19.07 20240523 128200 4.29 20240909 165200 -19.07 20240523 128200 4.29 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
4 20241118 141016 57 100.00 KOSPI 화학 N N N N N 134000 -1500 5 -1.11 100808400 749 241.61 134500 136100 132300 176100 94900 135500 134590.65 0.46 0 -181 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6700 36.40 1.74 12 0.01 3681.00 76813.00 165200 20240523 -18.89 128200 20240909 4.52 165200 -18.89 20240523 128200 4.52 20240909 165200 -18.89 20240523 128200 4.52 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
5 20241118 131009 57 100.00 KOSPI 화학 N N N N N 133800 -1700 5 -1.25 95053100 706 227.74 134500 136100 132300 176100 94900 135500 134636.12 0.46 0 -141 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6690 36.35 1.74 12 0.01 3681.00 76813.00 165200 20240523 -19.01 128200 20240909 4.37 165200 -19.01 20240523 128200 4.37 20240909 165200 -19.01 20240523 128200 4.37 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
6 20241118 121014 57 100.00 KOSPI 화학 N N N N N 132900 -2600 5 -1.92 85429400 634 204.52 134500 136100 132300 176100 94900 135500 134746.69 0.46 0 -99 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6645 36.10 1.73 12 0.01 3681.00 76813.00 165200 20240523 -19.55 128200 20240909 3.67 165200 -19.55 20240523 128200 3.67 20240909 165200 -19.55 20240523 128200 3.67 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
7 20241118 111015 57 100.00 KOSPI 화학 N N N N N 133900 -1600 5 -1.18 44070900 327 105.48 134500 136100 132300 176100 94900 135500 134773.39 0.46 0 -58 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6695 36.38 1.74 12 0.01 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
8 20241118 101003 57 100.00 KOSPI 화학 N N N N N 135500 0 3 0.00 20186900 149 48.06 134500 136100 134500 176100 94900 135500 135482.55 0.46 0 -15 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6775 36.81 1.76 12 0.00 3681.00 76813.00 165200 20240523 -17.98 128200 20240909 5.69 165200 -17.98 20240523 128200 5.69 20240909 165200 -17.98 20240523 128200 5.69 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
9 20241118 091001 57 100.00 KOSPI 화학 N N N N N 134500 -1000 5 -0.74 4573000 34 10.97 134500 134500 134500 176100 94900 135500 134500.00 0.46 0 0 137233 136366 134933 134066 132633 135650 133350 26 40600 500 97560 100 1 5000000 6725 36.54 1.75 12 0.00 3681.00 76813.00 165200 20240523 -18.58 128200 20240909 4.91 165200 -18.58 20240523 128200 4.91 20240909 165200 -18.58 20240523 128200 4.91 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
10 20241115 161037 57 100.00 KOSPI 화학 N N N N N 135500 1500 2 1.12 41860600 310 36.60 135800 135800 133500 174200 93800 134000 135034.19 0.46 0 47 136866 135432 132566 131132 128266 136150 131850 26 40200 500 96480 100 1 5000000 6775 36.81 1.76 12 0.01 3681.00 76813.00 165200 20240523 -17.98 128200 20240909 5.69 165200 -17.98 20240523 128200 5.69 20240909 165200 -17.98 20240523 128200 5.69 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N
11 20241115 151109 57 100.00 KOSPI 화학 N N N N N 134400 400 2 0.30 31971700 237 27.98 135800 135800 133500 174200 93800 134000 134901.69 0.46 0 7 136866 135432 132566 131132 128266 136150 131850 26 40200 500 96480 100 1 5000000 6720 36.51 1.75 12 0.00 3681.00 76813.00 165200 20240523 -18.64 128200 20240909 4.84 165200 -18.64 20240523 128200 4.84 20240909 165200 -18.64 20240523 128200 4.84 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N
12 20241115 141058 57 100.00 KOSPI 화학 N N N N N 134500 500 2 0.37 29541900 219 25.86 135800 135800 133500 174200 93800 134000 134894.52 0.46 0 2 136866 135432 132566 131132 128266 136150 131850 26 40200 500 96480 100 1 5000000 6725 36.54 1.75 12 0.00 3681.00 76813.00 165200 20240523 -18.58 128200 20240909 4.91 165200 -18.58 20240523 128200 4.91 20240909 165200 -18.58 20240523 128200 4.91 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N