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
161890/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
20241121,160846,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,-600,5,-1.12,7385183800,138575,91.22,53700,54200,52900,69800,37600,53700,53294.16,35.72,0,8360,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12534,233.92,1.87,12,0.59,227.00,28347.00,78700,20240930,-32.53,43150,20240314,23.06,78700,-32.53,20240930,43150,23.06,20240314,78700,-32.53,20240930,43150,23.06,20240314,1.39,N,161890,500,118 억,,8431865,N,N,341,N,00,N
20241121,150905,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53100,-600,5,-1.12,6941930200,130236,85.73,53700,54200,52900,69800,37600,53700,53302.70,35.72,0,8723,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12534,233.92,1.87,12,0.55,227.00,28347.00,78700,20240930,-32.53,43150,20240314,23.06,78700,-32.53,20240930,43150,23.06,20240314,78700,-32.53,20240930,43150,23.06,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,140903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,-400,5,-0.74,5681276000,106574,70.16,53700,54200,52900,69800,37600,53700,53308.27,35.72,0,3662,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12582,234.80,1.88,12,0.45,227.00,28347.00,78700,20240930,-32.27,43150,20240314,23.52,78700,-32.27,20240930,43150,23.52,20240314,78700,-32.27,20240930,43150,23.52,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,130855,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,-200,5,-0.37,4722515600,88620,58.34,53700,54200,52900,69800,37600,53700,53289.50,35.72,0,1538,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12629,235.68,1.89,12,0.38,227.00,28347.00,78700,20240930,-32.02,43150,20240314,23.99,78700,-32.02,20240930,43150,23.99,20240314,78700,-32.02,20240930,43150,23.99,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,120855,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,-400,5,-0.74,3755875400,70530,46.43,53700,54200,52900,69800,37600,53700,53252.17,35.72,0,-2335,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12582,234.80,1.88,12,0.30,227.00,28347.00,78700,20240930,-32.27,43150,20240314,23.52,78700,-32.27,20240930,43150,23.52,20240314,78700,-32.27,20240930,43150,23.52,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,110858,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53200,-500,5,-0.93,2634402700,49484,32.57,53700,54200,52900,69800,37600,53700,53237.46,35.72,0,-2087,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12558,234.36,1.88,12,0.21,227.00,28347.00,78700,20240930,-32.40,43150,20240314,23.29,78700,-32.40,20240930,43150,23.29,20240314,78700,-32.40,20240930,43150,23.29,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,100900,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53200,-500,5,-0.93,1534537300,28757,18.93,53700,54200,53000,69800,37600,53700,53362.22,35.72,0,-1764,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12558,234.36,1.88,12,0.12,227.00,28347.00,78700,20240930,-32.40,43150,20240314,23.29,78700,-32.40,20240930,43150,23.29,20240314,78700,-32.40,20240930,43150,23.29,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241121,090900,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53700,0,3,0.00,301213400,5593,3.68,53700,54200,53600,69800,37600,53700,53855.43,35.72,0,-1868,55233,54466,54033,53266,52833,54250,53050,118,16100,500,38660,100,1,23605077,12676,236.56,1.89,12,0.02,227.00,28347.00,78700,20240930,-31.77,43150,20240314,24.45,78700,-31.77,20240930,43150,24.45,20240314,78700,-31.77,20240930,43150,24.45,20240314,1.39,N,161890,500,118 억,,8431865,N,N,194,N,00,N
20241120,160852,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53700,-1100,5,-2.01,8142409000,150875,98.47,54500,54800,53600,71200,38400,54800,53968.76,35.77,0,24812,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12676,236.56,1.89,12,0.64,227.00,28347.00,78700,20240930,-31.77,43150,20240314,24.45,78700,-31.77,20240930,43150,24.45,20240314,78700,-31.77,20240930,43150,24.45,20240314,1.40,N,161890,500,118 억,,8443316,N,N,194,N,00,N
20241120,150903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,7569045500,140199,91.50,54500,54800,53600,71200,38400,54800,53987.86,35.77,0,20776,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.59,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,N,00,N
20241120,140906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-1000,5,-1.82,6271153600,116119,75.79,54500,54800,53600,71200,38400,54800,54006.25,35.77,0,12906,57266,56032,55266,54032,53266,55650,53650,118,16400,500,39450,100,1,23605077,12700,237.00,1.90,12,0.49,227.00,28347.00,78700,20240930,-31.64,43150,20240314,24.68,78700,-31.64,20240930,43150,24.68,20240314,78700,-31.64,20240930,43150,24.68,20240314,1.40,N,161890,500,118 억,,8443316,N,N,83,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 160846 55 30.00 KOSPI200 화학 N N N Y 40 N 53100 -600 5 -1.12 7385183800 138575 91.22 53700 54200 52900 69800 37600 53700 53294.16 35.72 0 8360 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12534 233.92 1.87 12 0.59 227.00 28347.00 78700 20240930 -32.53 43150 20240314 23.06 78700 -32.53 20240930 43150 23.06 20240314 78700 -32.53 20240930 43150 23.06 20240314 1.39 N 161890 500 118 억 8431865 N N 341 N 00 N
3 20241121 150905 55 30.00 KOSPI200 화학 N N N Y 40 N 53100 -600 5 -1.12 6941930200 130236 85.73 53700 54200 52900 69800 37600 53700 53302.70 35.72 0 8723 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12534 233.92 1.87 12 0.55 227.00 28347.00 78700 20240930 -32.53 43150 20240314 23.06 78700 -32.53 20240930 43150 23.06 20240314 78700 -32.53 20240930 43150 23.06 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
4 20241121 140903 55 30.00 KOSPI200 화학 N N N Y 40 N 53300 -400 5 -0.74 5681276000 106574 70.16 53700 54200 52900 69800 37600 53700 53308.27 35.72 0 3662 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12582 234.80 1.88 12 0.45 227.00 28347.00 78700 20240930 -32.27 43150 20240314 23.52 78700 -32.27 20240930 43150 23.52 20240314 78700 -32.27 20240930 43150 23.52 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
5 20241121 130855 55 30.00 KOSPI200 화학 N N N Y 40 N 53500 -200 5 -0.37 4722515600 88620 58.34 53700 54200 52900 69800 37600 53700 53289.50 35.72 0 1538 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12629 235.68 1.89 12 0.38 227.00 28347.00 78700 20240930 -32.02 43150 20240314 23.99 78700 -32.02 20240930 43150 23.99 20240314 78700 -32.02 20240930 43150 23.99 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
6 20241121 120855 55 30.00 KOSPI200 화학 N N N Y 40 N 53300 -400 5 -0.74 3755875400 70530 46.43 53700 54200 52900 69800 37600 53700 53252.17 35.72 0 -2335 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12582 234.80 1.88 12 0.30 227.00 28347.00 78700 20240930 -32.27 43150 20240314 23.52 78700 -32.27 20240930 43150 23.52 20240314 78700 -32.27 20240930 43150 23.52 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
7 20241121 110858 55 30.00 KOSPI200 화학 N N N Y 40 N 53200 -500 5 -0.93 2634402700 49484 32.57 53700 54200 52900 69800 37600 53700 53237.46 35.72 0 -2087 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12558 234.36 1.88 12 0.21 227.00 28347.00 78700 20240930 -32.40 43150 20240314 23.29 78700 -32.40 20240930 43150 23.29 20240314 78700 -32.40 20240930 43150 23.29 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
8 20241121 100900 55 30.00 KOSPI200 화학 N N N Y 40 N 53200 -500 5 -0.93 1534537300 28757 18.93 53700 54200 53000 69800 37600 53700 53362.22 35.72 0 -1764 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12558 234.36 1.88 12 0.12 227.00 28347.00 78700 20240930 -32.40 43150 20240314 23.29 78700 -32.40 20240930 43150 23.29 20240314 78700 -32.40 20240930 43150 23.29 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
9 20241121 090900 55 30.00 KOSPI200 화학 N N N Y 40 N 53700 0 3 0.00 301213400 5593 3.68 53700 54200 53600 69800 37600 53700 53855.43 35.72 0 -1868 55233 54466 54033 53266 52833 54250 53050 118 16100 500 38660 100 1 23605077 12676 236.56 1.89 12 0.02 227.00 28347.00 78700 20240930 -31.77 43150 20240314 24.45 78700 -31.77 20240930 43150 24.45 20240314 78700 -31.77 20240930 43150 24.45 20240314 1.39 N 161890 500 118 억 8431865 N N 194 N 00 N
10 20241120 160852 55 30.00 KOSPI200 화학 N N N Y 40 N 53700 -1100 5 -2.01 8142409000 150875 98.47 54500 54800 53600 71200 38400 54800 53968.76 35.77 0 24812 57266 56032 55266 54032 53266 55650 53650 118 16400 500 39450 100 1 23605077 12676 236.56 1.89 12 0.64 227.00 28347.00 78700 20240930 -31.77 43150 20240314 24.45 78700 -31.77 20240930 43150 24.45 20240314 78700 -31.77 20240930 43150 24.45 20240314 1.40 N 161890 500 118 억 8443316 N N 194 N 00 N
11 20241120 150903 55 30.00 KOSPI200 화학 N N N Y 40 N 53800 -1000 5 -1.82 7569045500 140199 91.50 54500 54800 53600 71200 38400 54800 53987.86 35.77 0 20776 57266 56032 55266 54032 53266 55650 53650 118 16400 500 39450 100 1 23605077 12700 237.00 1.90 12 0.59 227.00 28347.00 78700 20240930 -31.64 43150 20240314 24.68 78700 -31.64 20240930 43150 24.68 20240314 78700 -31.64 20240930 43150 24.68 20240314 1.40 N 161890 500 118 억 8443316 N N 83 N 00 N
12 20241120 140906 55 30.00 KOSPI200 화학 N N N Y 40 N 53800 -1000 5 -1.82 6271153600 116119 75.79 54500 54800 53600 71200 38400 54800 54006.25 35.77 0 12906 57266 56032 55266 54032 53266 55650 53650 118 16400 500 39450 100 1 23605077 12700 237.00 1.90 12 0.49 227.00 28347.00 78700 20240930 -31.64 43150 20240314 24.68 78700 -31.64 20240930 43150 24.68 20240314 78700 -31.64 20240930 43150 24.68 20240314 1.40 N 161890 500 118 억 8443316 N N 83 N 00 N