ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011790/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
20241121,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105100,100,2,0.10,16952853700,161176,94.95,105100,107200,103800,136500,73500,105000,105182.46,16.83,0,-1102,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39800,-14.44,2.39,12,0.43,-7276.00,43961.00,200000,20240618,-47.45,72000,20240126,45.97,200000,-47.45,20240618,72000,45.97,20240126,200000,-47.45,20240618,72000,45.97,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,843,N,00,N
20241121,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104900,-100,5,-0.10,14555197300,138266,81.46,105100,107200,103800,136500,73500,105000,105269.77,16.83,0,-7871,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39724,-14.42,2.39,12,0.37,-7276.00,43961.00,200000,20240618,-47.55,72000,20240126,45.69,200000,-47.55,20240618,72000,45.69,20240126,200000,-47.55,20240618,72000,45.69,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104500,-500,5,-0.48,12641619800,119996,70.69,105100,107200,103800,136500,73500,105000,105350.70,16.83,0,-3516,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39572,-14.36,2.38,12,0.32,-7276.00,43961.00,200000,20240618,-47.75,72000,20240126,45.14,200000,-47.75,20240618,72000,45.14,20240126,200000,-47.75,20240618,72000,45.14,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,130258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105400,400,2,0.38,10892050800,103406,60.92,105100,107200,103800,136500,73500,105000,105333.26,16.83,0,2083,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39913,-14.49,2.40,12,0.27,-7276.00,43961.00,200000,20240618,-47.30,72000,20240126,46.39,200000,-47.30,20240618,72000,46.39,20240126,200000,-47.30,20240618,72000,46.39,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,120257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105900,900,2,0.86,9809215700,93143,54.87,105100,107200,103800,136500,73500,105000,105313.92,16.83,0,2974,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,40103,-14.55,2.41,12,0.25,-7276.00,43961.00,200000,20240618,-47.05,72000,20240126,47.08,200000,-47.05,20240618,72000,47.08,20240126,200000,-47.05,20240618,72000,47.08,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,110257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105100,100,2,0.10,6247008500,59638,35.13,105100,106100,103800,136500,73500,105000,104748.28,16.83,0,-4451,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39800,-14.44,2.39,12,0.16,-7276.00,43961.00,200000,20240618,-47.45,72000,20240126,45.97,200000,-47.45,20240618,72000,45.97,20240126,200000,-47.45,20240618,72000,45.97,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104700,-300,5,-0.29,4034102000,38457,22.66,105100,106100,104000,136500,73500,105000,104898.71,16.83,0,-7425,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39648,-14.39,2.38,12,0.10,-7276.00,43961.00,200000,20240618,-47.65,72000,20240126,45.42,200000,-47.65,20240618,72000,45.42,20240126,200000,-47.65,20240618,72000,45.42,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241121,090257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105100,100,2,0.10,411518000,3921,2.31,105100,105400,104600,136500,73500,105000,104950.78,16.83,0,-191,109933,107466,105233,102766,100533,107350,102650,1893,31500,5000,75600,100,1,37868298,39800,-14.44,2.39,12,0.01,-7276.00,43961.00,200000,20240618,-47.45,72000,20240126,45.97,200000,-47.45,20240618,72000,45.97,20240126,200000,-47.45,20240618,72000,45.97,20240126,1.54,N,011790,5000,1893 억,,6374101,N,N,550,N,00,N
20241120,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,0,3,0.00,17751541500,168717,90.59,105000,107700,103000,136500,73500,105000,105215.26,16.94,0,-29815,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39762,-14.43,2.39,12,0.45,-7276.00,43961.00,200000,20240618,-47.50,72000,20240126,45.83,200000,-47.50,20240618,72000,45.83,20240126,200000,-47.50,20240618,72000,45.83,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,548,N,00,N
20241120,150301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104500,-500,5,-0.48,16601990700,157755,84.70,105000,107700,103000,136500,73500,105000,105239.30,16.94,0,-30112,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39572,-14.36,2.38,12,0.42,-7276.00,43961.00,200000,20240618,-47.75,72000,20240126,45.14,200000,-47.75,20240618,72000,45.14,20240126,200000,-47.75,20240618,72000,45.14,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,N,00,N
20241120,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105300,300,2,0.29,14507093600,137726,73.95,105000,107700,103000,136500,73500,105000,105333.36,16.94,0,-28269,108666,106832,104566,102732,100466,105700,101600,1893,31500,5000,75600,100,1,37868298,39875,-14.47,2.40,12,0.36,-7276.00,43961.00,200000,20240618,-47.35,72000,20240126,46.25,200000,-47.35,20240618,72000,46.25,20240126,200000,-47.35,20240618,72000,46.25,20240126,1.54,N,011790,5000,1893 억,,6414160,N,N,776,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 20241121 160255 55 30.00 KOSPI200 화학 N N N Y 40 Y 105100 100 2 0.10 16952853700 161176 94.95 105100 107200 103800 136500 73500 105000 105182.46 16.83 0 -1102 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39800 -14.44 2.39 12 0.43 -7276.00 43961.00 200000 20240618 -47.45 72000 20240126 45.97 200000 -47.45 20240618 72000 45.97 20240126 200000 -47.45 20240618 72000 45.97 20240126 1.54 N 011790 5000 1893 억 6374101 N N 843 N 00 N
3 20241121 150300 55 30.00 KOSPI200 화학 N N N Y 40 Y 104900 -100 5 -0.10 14555197300 138266 81.46 105100 107200 103800 136500 73500 105000 105269.77 16.83 0 -7871 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39724 -14.42 2.39 12 0.37 -7276.00 43961.00 200000 20240618 -47.55 72000 20240126 45.69 200000 -47.55 20240618 72000 45.69 20240126 200000 -47.55 20240618 72000 45.69 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
4 20241121 140259 55 30.00 KOSPI200 화학 N N N Y 40 Y 104500 -500 5 -0.48 12641619800 119996 70.69 105100 107200 103800 136500 73500 105000 105350.70 16.83 0 -3516 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39572 -14.36 2.38 12 0.32 -7276.00 43961.00 200000 20240618 -47.75 72000 20240126 45.14 200000 -47.75 20240618 72000 45.14 20240126 200000 -47.75 20240618 72000 45.14 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
5 20241121 130258 55 30.00 KOSPI200 화학 N N N Y 40 Y 105400 400 2 0.38 10892050800 103406 60.92 105100 107200 103800 136500 73500 105000 105333.26 16.83 0 2083 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39913 -14.49 2.40 12 0.27 -7276.00 43961.00 200000 20240618 -47.30 72000 20240126 46.39 200000 -47.30 20240618 72000 46.39 20240126 200000 -47.30 20240618 72000 46.39 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
6 20241121 120257 55 30.00 KOSPI200 화학 N N N Y 40 Y 105900 900 2 0.86 9809215700 93143 54.87 105100 107200 103800 136500 73500 105000 105313.92 16.83 0 2974 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 40103 -14.55 2.41 12 0.25 -7276.00 43961.00 200000 20240618 -47.05 72000 20240126 47.08 200000 -47.05 20240618 72000 47.08 20240126 200000 -47.05 20240618 72000 47.08 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
7 20241121 110257 55 30.00 KOSPI200 화학 N N N Y 40 Y 105100 100 2 0.10 6247008500 59638 35.13 105100 106100 103800 136500 73500 105000 104748.28 16.83 0 -4451 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39800 -14.44 2.39 12 0.16 -7276.00 43961.00 200000 20240618 -47.45 72000 20240126 45.97 200000 -47.45 20240618 72000 45.97 20240126 200000 -47.45 20240618 72000 45.97 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
8 20241121 100259 55 30.00 KOSPI200 화학 N N N Y 40 Y 104700 -300 5 -0.29 4034102000 38457 22.66 105100 106100 104000 136500 73500 105000 104898.71 16.83 0 -7425 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39648 -14.39 2.38 12 0.10 -7276.00 43961.00 200000 20240618 -47.65 72000 20240126 45.42 200000 -47.65 20240618 72000 45.42 20240126 200000 -47.65 20240618 72000 45.42 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
9 20241121 090257 55 30.00 KOSPI200 화학 N N N Y 40 Y 105100 100 2 0.10 411518000 3921 2.31 105100 105400 104600 136500 73500 105000 104950.78 16.83 0 -191 109933 107466 105233 102766 100533 107350 102650 1893 31500 5000 75600 100 1 37868298 39800 -14.44 2.39 12 0.01 -7276.00 43961.00 200000 20240618 -47.45 72000 20240126 45.97 200000 -47.45 20240618 72000 45.97 20240126 200000 -47.45 20240618 72000 45.97 20240126 1.54 N 011790 5000 1893 억 6374101 N N 550 N 00 N
10 20241120 160256 55 30.00 KOSPI200 화학 N N N Y 40 Y 105000 0 3 0.00 17751541500 168717 90.59 105000 107700 103000 136500 73500 105000 105215.26 16.94 0 -29815 108666 106832 104566 102732 100466 105700 101600 1893 31500 5000 75600 100 1 37868298 39762 -14.43 2.39 12 0.45 -7276.00 43961.00 200000 20240618 -47.50 72000 20240126 45.83 200000 -47.50 20240618 72000 45.83 20240126 200000 -47.50 20240618 72000 45.83 20240126 1.54 N 011790 5000 1893 억 6414160 N N 548 N 00 N
11 20241120 150301 55 30.00 KOSPI200 화학 N N N Y 40 Y 104500 -500 5 -0.48 16601990700 157755 84.70 105000 107700 103000 136500 73500 105000 105239.30 16.94 0 -30112 108666 106832 104566 102732 100466 105700 101600 1893 31500 5000 75600 100 1 37868298 39572 -14.36 2.38 12 0.42 -7276.00 43961.00 200000 20240618 -47.75 72000 20240126 45.14 200000 -47.75 20240618 72000 45.14 20240126 200000 -47.75 20240618 72000 45.14 20240126 1.54 N 011790 5000 1893 억 6414160 N N 776 N 00 N
12 20241120 140301 55 30.00 KOSPI200 화학 N N N Y 40 Y 105300 300 2 0.29 14507093600 137726 73.95 105000 107700 103000 136500 73500 105000 105333.36 16.94 0 -28269 108666 106832 104566 102732 100466 105700 101600 1893 31500 5000 75600 100 1 37868298 39875 -14.47 2.40 12 0.36 -7276.00 43961.00 200000 20240618 -47.35 72000 20240126 46.25 200000 -47.35 20240618 72000 46.25 20240126 200000 -47.35 20240618 72000 46.25 20240126 1.54 N 011790 5000 1893 억 6414160 N N 776 N 00 N