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
017860/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
20241121,160322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,131600,-5500,5,-4.01,109062857000,785995,94.05,138700,145900,131200,178200,96000,137100,138770.77,2.50,0,-37215,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7714,16.53,2.78,12,13.41,7959.00,47319.00,495000,20231226,-73.41,64100,20241025,105.30,303000,-56.57,20240103,64100,105.30,20241025,495000,-73.41,20231226,64100,105.30,20241025,3.37,N,017860,500,29 억,,146290,N,N,3,N,00,N
20241121,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132400,-4700,5,-3.43,103897801700,746855,89.37,138700,145900,131200,178200,96000,137100,139115.86,2.50,0,-43997,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7760,16.64,2.80,12,12.74,7959.00,47319.00,495000,20231226,-73.25,64100,20241025,106.55,303000,-56.30,20240103,64100,106.55,20241025,495000,-73.25,20231226,64100,106.55,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,131900,-5200,5,-3.79,98537399600,706534,84.55,138700,145900,131200,178200,96000,137100,139468.52,2.50,0,-41384,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7731,16.57,2.79,12,12.05,7959.00,47319.00,495000,20231226,-73.35,64100,20241025,105.77,303000,-56.47,20240103,64100,105.77,20241025,495000,-73.35,20231226,64100,105.77,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,130326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132600,-4500,5,-3.28,89996950400,642125,76.84,138700,145900,131400,178200,96000,137100,140158.60,2.50,0,-39616,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7772,16.66,2.80,12,10.96,7959.00,47319.00,495000,20231226,-73.21,64100,20241025,106.86,303000,-56.24,20240103,64100,106.86,20241025,495000,-73.21,20231226,64100,106.86,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,120325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136100,-1000,5,-0.73,78197466300,554125,66.31,138700,145900,135600,178200,96000,137100,141124.50,2.50,0,-22878,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7977,17.10,2.88,12,9.45,7959.00,47319.00,495000,20231226,-72.51,64100,20241025,112.32,303000,-55.08,20240103,64100,112.32,20241025,495000,-72.51,20231226,64100,112.32,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,110325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135800,-1300,5,-0.95,74223533500,525035,62.83,138700,145900,135600,178200,96000,137100,141375.10,2.50,0,-15052,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,7960,17.06,2.87,12,8.96,7959.00,47319.00,495000,20231226,-72.57,64100,20241025,111.86,303000,-55.18,20240103,64100,111.86,20241025,495000,-72.57,20231226,64100,111.86,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137700,600,2,0.44,61852804500,434575,52.00,138700,145900,137100,178200,96000,137100,142338.84,2.50,0,10274,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,8071,17.30,2.91,12,7.41,7959.00,47319.00,495000,20231226,-72.18,64100,20241025,114.82,303000,-54.55,20240103,64100,114.82,20241025,495000,-72.18,20231226,64100,114.82,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241121,090325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142400,5300,2,3.87,8401892800,59114,7.07,138700,144700,138500,178200,96000,137100,142197.77,2.50,0,16303,152366,144732,139766,132132,127166,142250,129650,29,41100,500,95970,100,1,5861404,8347,17.89,3.01,12,1.01,7959.00,47319.00,495000,20231226,-71.23,64100,20241025,122.15,303000,-53.00,20240103,64100,122.15,20241025,495000,-71.23,20231226,64100,122.15,20241025,3.37,N,017860,500,29 억,,146290,N,N,12,N,00,N
20241120,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137100,1600,2,1.18,116609015900,826602,198.60,138000,147400,134800,176100,94900,135500,141077.47,3.43,0,-57031,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8036,17.23,2.90,12,14.10,7959.00,47319.00,495000,20231226,-72.30,64100,20241025,113.88,303000,-54.75,20240103,64100,113.88,20241025,495000,-72.30,20231226,64100,113.88,20241025,3.46,N,017860,500,29 억,,201244,N,N,12,N,00,N
20241120,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136100,600,2,0.44,111966509700,792585,190.43,138000,147400,134800,176100,94900,135500,141269.44,3.43,0,-69279,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,7977,17.10,2.88,12,13.52,7959.00,47319.00,495000,20231226,-72.51,64100,20241025,112.32,303000,-55.08,20240103,64100,112.32,20241025,495000,-72.51,20231226,64100,112.32,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,N,00,N
20241120,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136700,1200,2,0.89,104626132500,739099,177.58,138000,147400,134800,176100,94900,135500,141561.20,3.43,0,-71223,143900,139700,136800,132600,129700,138250,131150,29,40600,500,94850,100,1,5861404,8013,17.18,2.89,12,12.61,7959.00,47319.00,495000,20231226,-72.38,64100,20241025,113.26,303000,-54.88,20240103,64100,113.26,20241025,495000,-72.38,20231226,64100,113.26,20241025,3.46,N,017860,500,29 억,,201244,N,N,6,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 160322 57 100.00 KOSPI 화학 N N N N N 131600 -5500 5 -4.01 109062857000 785995 94.05 138700 145900 131200 178200 96000 137100 138770.77 2.50 0 -37215 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7714 16.53 2.78 12 13.41 7959.00 47319.00 495000 20231226 -73.41 64100 20241025 105.30 303000 -56.57 20240103 64100 105.30 20241025 495000 -73.41 20231226 64100 105.30 20241025 3.37 N 017860 500 29 억 146290 N N 3 N 00 N
3 20241121 150328 57 100.00 KOSPI 화학 N N N N N 132400 -4700 5 -3.43 103897801700 746855 89.37 138700 145900 131200 178200 96000 137100 139115.86 2.50 0 -43997 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7760 16.64 2.80 12 12.74 7959.00 47319.00 495000 20231226 -73.25 64100 20241025 106.55 303000 -56.30 20240103 64100 106.55 20241025 495000 -73.25 20231226 64100 106.55 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
4 20241121 140328 57 100.00 KOSPI 화학 N N N N N 131900 -5200 5 -3.79 98537399600 706534 84.55 138700 145900 131200 178200 96000 137100 139468.52 2.50 0 -41384 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7731 16.57 2.79 12 12.05 7959.00 47319.00 495000 20231226 -73.35 64100 20241025 105.77 303000 -56.47 20240103 64100 105.77 20241025 495000 -73.35 20231226 64100 105.77 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
5 20241121 130326 57 100.00 KOSPI 화학 N N N N N 132600 -4500 5 -3.28 89996950400 642125 76.84 138700 145900 131400 178200 96000 137100 140158.60 2.50 0 -39616 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7772 16.66 2.80 12 10.96 7959.00 47319.00 495000 20231226 -73.21 64100 20241025 106.86 303000 -56.24 20240103 64100 106.86 20241025 495000 -73.21 20231226 64100 106.86 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
6 20241121 120325 57 100.00 KOSPI 화학 N N N N N 136100 -1000 5 -0.73 78197466300 554125 66.31 138700 145900 135600 178200 96000 137100 141124.50 2.50 0 -22878 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7977 17.10 2.88 12 9.45 7959.00 47319.00 495000 20231226 -72.51 64100 20241025 112.32 303000 -55.08 20240103 64100 112.32 20241025 495000 -72.51 20231226 64100 112.32 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
7 20241121 110325 57 100.00 KOSPI 화학 N N N N N 135800 -1300 5 -0.95 74223533500 525035 62.83 138700 145900 135600 178200 96000 137100 141375.10 2.50 0 -15052 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 7960 17.06 2.87 12 8.96 7959.00 47319.00 495000 20231226 -72.57 64100 20241025 111.86 303000 -55.18 20240103 64100 111.86 20241025 495000 -72.57 20231226 64100 111.86 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
8 20241121 100327 57 100.00 KOSPI 화학 N N N N N 137700 600 2 0.44 61852804500 434575 52.00 138700 145900 137100 178200 96000 137100 142338.84 2.50 0 10274 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 8071 17.30 2.91 12 7.41 7959.00 47319.00 495000 20231226 -72.18 64100 20241025 114.82 303000 -54.55 20240103 64100 114.82 20241025 495000 -72.18 20231226 64100 114.82 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
9 20241121 090325 57 100.00 KOSPI 화학 N N N N N 142400 5300 2 3.87 8401892800 59114 7.07 138700 144700 138500 178200 96000 137100 142197.77 2.50 0 16303 152366 144732 139766 132132 127166 142250 129650 29 41100 500 95970 100 1 5861404 8347 17.89 3.01 12 1.01 7959.00 47319.00 495000 20231226 -71.23 64100 20241025 122.15 303000 -53.00 20240103 64100 122.15 20241025 495000 -71.23 20231226 64100 122.15 20241025 3.37 N 017860 500 29 억 146290 N N 12 N 00 N
10 20241120 160323 57 100.00 KOSPI 화학 N N N N N 137100 1600 2 1.18 116609015900 826602 198.60 138000 147400 134800 176100 94900 135500 141077.47 3.43 0 -57031 143900 139700 136800 132600 129700 138250 131150 29 40600 500 94850 100 1 5861404 8036 17.23 2.90 12 14.10 7959.00 47319.00 495000 20231226 -72.30 64100 20241025 113.88 303000 -54.75 20240103 64100 113.88 20241025 495000 -72.30 20231226 64100 113.88 20241025 3.46 N 017860 500 29 억 201244 N N 12 N 00 N
11 20241120 150329 57 100.00 KOSPI 화학 N N N N N 136100 600 2 0.44 111966509700 792585 190.43 138000 147400 134800 176100 94900 135500 141269.44 3.43 0 -69279 143900 139700 136800 132600 129700 138250 131150 29 40600 500 94850 100 1 5861404 7977 17.10 2.88 12 13.52 7959.00 47319.00 495000 20231226 -72.51 64100 20241025 112.32 303000 -55.08 20240103 64100 112.32 20241025 495000 -72.51 20231226 64100 112.32 20241025 3.46 N 017860 500 29 억 201244 N N 6 N 00 N
12 20241120 140329 57 100.00 KOSPI 화학 N N N N N 136700 1200 2 0.89 104626132500 739099 177.58 138000 147400 134800 176100 94900 135500 141561.20 3.43 0 -71223 143900 139700 136800 132600 129700 138250 131150 29 40600 500 94850 100 1 5861404 8013 17.18 2.89 12 12.61 7959.00 47319.00 495000 20231226 -72.38 64100 20241025 113.26 303000 -54.88 20240103 64100 113.26 20241025 495000 -72.38 20231226 64100 113.26 20241025 3.46 N 017860 500 29 억 201244 N N 6 N 00 N