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
178920/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
20241121,160855,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17420,340,2,1.99,998475670,57717,143.14,17060,17600,16920,22200,11960,17080,17299.44,9.88,0,23807,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5116,-285.57,1.62,12,0.20,-61.00,10724.00,34350,20240716,-49.29,15720,20241115,10.81,34350,-49.29,20240716,15720,10.81,20241115,34350,-49.29,20240716,15720,10.81,20241115,0.92,N,178920,500,146 억,,2901722,N,N,218,N,00,N
20241121,150915,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17400,320,2,1.87,943019260,54535,135.25,17060,17600,16920,22200,11960,17080,17292.00,9.88,0,23871,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5110,-285.25,1.62,12,0.19,-61.00,10724.00,34350,20240716,-49.34,15720,20241115,10.69,34350,-49.34,20240716,15720,10.69,20241115,34350,-49.34,20240716,15720,10.69,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,140913,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17420,340,2,1.99,821177720,47544,117.91,17060,17600,16920,22200,11960,17080,17271.95,9.88,0,23765,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5116,-285.57,1.62,12,0.16,-61.00,10724.00,34350,20240716,-49.29,15720,20241115,10.81,34350,-49.29,20240716,15720,10.81,20241115,34350,-49.29,20240716,15720,10.81,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,130905,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17280,200,2,1.17,592535830,34442,85.42,17060,17480,16920,22200,11960,17080,17203.87,9.88,0,18327,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5075,-283.28,1.61,12,0.12,-61.00,10724.00,34350,20240716,-49.69,15720,20241115,9.92,34350,-49.69,20240716,15720,9.92,20241115,34350,-49.69,20240716,15720,9.92,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,120905,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17180,100,2,0.59,450851850,26211,65.00,17060,17480,16920,22200,11960,17080,17200.86,9.88,0,13776,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5045,-281.64,1.60,12,0.09,-61.00,10724.00,34350,20240716,-49.99,15720,20241115,9.29,34350,-49.99,20240716,15720,9.29,20241115,34350,-49.99,20240716,15720,9.29,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,110908,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17240,160,2,0.94,329459920,19150,47.49,17060,17480,16920,22200,11960,17080,17204.17,9.88,0,8418,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5063,-282.62,1.61,12,0.07,-61.00,10724.00,34350,20240716,-49.81,15720,20241115,9.67,34350,-49.81,20240716,15720,9.67,20241115,34350,-49.81,20240716,15720,9.67,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,100910,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17260,180,2,1.05,216366470,12563,31.16,17060,17480,16920,22200,11960,17080,17222.52,9.88,0,4277,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,5069,-282.95,1.61,12,0.04,-61.00,10724.00,34350,20240716,-49.75,15720,20241115,9.80,34350,-49.75,20240716,15720,9.80,20241115,34350,-49.75,20240716,15720,9.80,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241121,090910,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17000,-80,5,-0.47,21829480,1283,3.18,17060,17100,16920,22200,11960,17080,17014.40,9.88,0,672,17420,17250,17140,16970,16860,17195,16915,147,5120,500,12630,10,1,29366322,4992,-278.69,1.59,12,0.00,-61.00,10724.00,34350,20240716,-50.51,15720,20241115,8.14,34350,-50.51,20240716,15720,8.14,20241115,34350,-50.51,20240716,15720,8.14,20241115,0.92,N,178920,500,146 억,,2901722,N,N,323,N,00,N
20241120,160902,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17080,-180,5,-1.04,689634750,40216,124.42,17170,17310,17030,22400,12090,17260,17148.36,9.74,0,-13508,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5016,-280.00,1.59,12,0.14,-61.00,10724.00,34350,20240716,-50.28,15720,20241115,8.65,34350,-50.28,20240716,15720,8.65,20241115,34350,-50.28,20240716,15720,8.65,20241115,0.93,N,178920,500,146 억,,2859490,N,N,323,N,00,N
20241120,150913,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17140,-120,5,-0.70,665028890,38777,119.96,17170,17310,17030,22400,12090,17260,17150.00,9.74,0,-13834,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5033,-280.98,1.60,12,0.13,-61.00,10724.00,34350,20240716,-50.10,15720,20241115,9.03,34350,-50.10,20240716,15720,9.03,20241115,34350,-50.10,20240716,15720,9.03,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,N,00,N
20241120,140915,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17240,-20,5,-0.12,592685800,34568,106.94,17170,17310,17030,22400,12090,17260,17145.40,9.74,0,-11975,17526,17392,17136,17002,16746,17460,17070,147,5140,500,12770,10,1,29366322,5063,-282.62,1.61,12,0.12,-61.00,10724.00,34350,20240716,-49.81,15720,20241115,9.67,34350,-49.81,20240716,15720,9.67,20241115,34350,-49.81,20240716,15720,9.67,20241115,0.93,N,178920,500,146 억,,2859490,N,N,367,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 160855 57 100.00 KOSPI200 화학 N N N N N 17420 340 2 1.99 998475670 57717 143.14 17060 17600 16920 22200 11960 17080 17299.44 9.88 0 23807 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5116 -285.57 1.62 12 0.20 -61.00 10724.00 34350 20240716 -49.29 15720 20241115 10.81 34350 -49.29 20240716 15720 10.81 20241115 34350 -49.29 20240716 15720 10.81 20241115 0.92 N 178920 500 146 억 2901722 N N 218 N 00 N
3 20241121 150915 57 100.00 KOSPI200 화학 N N N N N 17400 320 2 1.87 943019260 54535 135.25 17060 17600 16920 22200 11960 17080 17292.00 9.88 0 23871 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5110 -285.25 1.62 12 0.19 -61.00 10724.00 34350 20240716 -49.34 15720 20241115 10.69 34350 -49.34 20240716 15720 10.69 20241115 34350 -49.34 20240716 15720 10.69 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
4 20241121 140913 57 100.00 KOSPI200 화학 N N N N N 17420 340 2 1.99 821177720 47544 117.91 17060 17600 16920 22200 11960 17080 17271.95 9.88 0 23765 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5116 -285.57 1.62 12 0.16 -61.00 10724.00 34350 20240716 -49.29 15720 20241115 10.81 34350 -49.29 20240716 15720 10.81 20241115 34350 -49.29 20240716 15720 10.81 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
5 20241121 130905 57 100.00 KOSPI200 화학 N N N N N 17280 200 2 1.17 592535830 34442 85.42 17060 17480 16920 22200 11960 17080 17203.87 9.88 0 18327 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5075 -283.28 1.61 12 0.12 -61.00 10724.00 34350 20240716 -49.69 15720 20241115 9.92 34350 -49.69 20240716 15720 9.92 20241115 34350 -49.69 20240716 15720 9.92 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
6 20241121 120905 57 100.00 KOSPI200 화학 N N N N N 17180 100 2 0.59 450851850 26211 65.00 17060 17480 16920 22200 11960 17080 17200.86 9.88 0 13776 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5045 -281.64 1.60 12 0.09 -61.00 10724.00 34350 20240716 -49.99 15720 20241115 9.29 34350 -49.99 20240716 15720 9.29 20241115 34350 -49.99 20240716 15720 9.29 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
7 20241121 110908 57 100.00 KOSPI200 화학 N N N N N 17240 160 2 0.94 329459920 19150 47.49 17060 17480 16920 22200 11960 17080 17204.17 9.88 0 8418 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5063 -282.62 1.61 12 0.07 -61.00 10724.00 34350 20240716 -49.81 15720 20241115 9.67 34350 -49.81 20240716 15720 9.67 20241115 34350 -49.81 20240716 15720 9.67 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
8 20241121 100910 57 100.00 KOSPI200 화학 N N N N N 17260 180 2 1.05 216366470 12563 31.16 17060 17480 16920 22200 11960 17080 17222.52 9.88 0 4277 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 5069 -282.95 1.61 12 0.04 -61.00 10724.00 34350 20240716 -49.75 15720 20241115 9.80 34350 -49.75 20240716 15720 9.80 20241115 34350 -49.75 20240716 15720 9.80 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
9 20241121 090910 57 100.00 KOSPI200 화학 N N N N N 17000 -80 5 -0.47 21829480 1283 3.18 17060 17100 16920 22200 11960 17080 17014.40 9.88 0 672 17420 17250 17140 16970 16860 17195 16915 147 5120 500 12630 10 1 29366322 4992 -278.69 1.59 12 0.00 -61.00 10724.00 34350 20240716 -50.51 15720 20241115 8.14 34350 -50.51 20240716 15720 8.14 20241115 34350 -50.51 20240716 15720 8.14 20241115 0.92 N 178920 500 146 억 2901722 N N 323 N 00 N
10 20241120 160902 57 100.00 KOSPI200 화학 N N N N N 17080 -180 5 -1.04 689634750 40216 124.42 17170 17310 17030 22400 12090 17260 17148.36 9.74 0 -13508 17526 17392 17136 17002 16746 17460 17070 147 5140 500 12770 10 1 29366322 5016 -280.00 1.59 12 0.14 -61.00 10724.00 34350 20240716 -50.28 15720 20241115 8.65 34350 -50.28 20240716 15720 8.65 20241115 34350 -50.28 20240716 15720 8.65 20241115 0.93 N 178920 500 146 억 2859490 N N 323 N 00 N
11 20241120 150913 57 100.00 KOSPI200 화학 N N N N N 17140 -120 5 -0.70 665028890 38777 119.96 17170 17310 17030 22400 12090 17260 17150.00 9.74 0 -13834 17526 17392 17136 17002 16746 17460 17070 147 5140 500 12770 10 1 29366322 5033 -280.98 1.60 12 0.13 -61.00 10724.00 34350 20240716 -50.10 15720 20241115 9.03 34350 -50.10 20240716 15720 9.03 20241115 34350 -50.10 20240716 15720 9.03 20241115 0.93 N 178920 500 146 억 2859490 N N 367 N 00 N
12 20241120 140915 57 100.00 KOSPI200 화학 N N N N N 17240 -20 5 -0.12 592685800 34568 106.94 17170 17310 17030 22400 12090 17260 17145.40 9.74 0 -11975 17526 17392 17136 17002 16746 17460 17070 147 5140 500 12770 10 1 29366322 5063 -282.62 1.61 12 0.12 -61.00 10724.00 34350 20240716 -49.81 15720 20241115 9.67 34350 -49.81 20240716 15720 9.67 20241115 34350 -49.81 20240716 15720 9.67 20241115 0.93 N 178920 500 146 억 2859490 N N 367 N 00 N