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
457190/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
20241121,161306,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33150,500,2,1.53,5583443450,170085,80.99,32550,33400,32000,42400,22900,32650,32827.10,6.95,0,558,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,10014,-147.99,9.21,12,0.56,-224.00,3601.00,81400,20240318,-59.28,26700,20240805,24.16,81400,-59.28,20240318,26700,24.16,20240805,407000,-91.86,20240318,26700,24.16,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,420,N,00,N
20241121,151330,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33000,350,2,1.07,5351409750,163079,77.65,32550,33400,32000,42400,22900,32650,32814.97,6.95,0,-239,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,9969,-147.32,9.16,12,0.54,-224.00,3601.00,81400,20240318,-59.46,26700,20240805,23.60,81400,-59.46,20240318,26700,23.60,20240805,407000,-91.89,20240318,26700,23.60,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,141326,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,450,2,1.38,4825418450,147176,70.08,32550,33400,32000,42400,22900,32650,32786.84,6.95,0,-1372,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,9999,-147.77,9.19,12,0.49,-224.00,3601.00,81400,20240318,-59.34,26700,20240805,23.97,81400,-59.34,20240318,26700,23.97,20240805,407000,-91.87,20240318,26700,23.97,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,131317,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33150,500,2,1.53,4469601850,136431,64.96,32550,33400,32000,42400,22900,32650,32761.00,6.95,0,-1603,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,10014,-147.99,9.21,12,0.45,-224.00,3601.00,81400,20240318,-59.28,26700,20240805,24.16,81400,-59.28,20240318,26700,24.16,20240805,407000,-91.86,20240318,26700,24.16,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,121320,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,450,2,1.38,3942947250,120478,57.37,32550,33400,32000,42400,22900,32650,32727.61,6.95,0,-6776,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,9999,-147.77,9.19,12,0.40,-224.00,3601.00,81400,20240318,-59.34,26700,20240805,23.97,81400,-59.34,20240318,26700,23.97,20240805,407000,-91.87,20240318,26700,23.97,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,111324,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33350,700,2,2.14,3088839150,94754,45.12,32550,33350,32000,42400,22900,32650,32598.44,6.95,0,-4216,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,10074,-148.88,9.26,12,0.31,-224.00,3601.00,81400,20240318,-59.03,26700,20240805,24.91,81400,-59.03,20240318,26700,24.91,20240805,407000,-91.81,20240318,26700,24.91,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,101323,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,-50,5,-0.15,2285440900,70402,33.52,32550,33300,32000,42400,22900,32650,32462.37,6.95,0,-8922,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,9848,-145.54,9.05,12,0.23,-224.00,3601.00,81400,20240318,-59.95,26700,20240805,22.10,81400,-59.95,20240318,26700,22.10,20240805,407000,-91.99,20240318,26700,22.10,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241121,091323,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,-600,5,-1.84,962641100,29781,14.18,32550,33300,32000,42400,22900,32650,32322.54,6.95,0,-4876,34116,33382,32666,31932,31216,33750,32300,302,9750,1000,22850,50,1,30208280,9682,-143.08,8.90,12,0.10,-224.00,3601.00,81400,20240318,-60.63,26700,20240805,20.04,81400,-60.63,20240318,26700,20.04,20240805,407000,-92.13,20240318,26700,20.04,20240805,1.50,N,457190,1000,302 억,,2100208,N,N,456,N,00,N
20241120,161310,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32650,300,2,0.93,6781996750,206699,90.79,32350,33400,31950,42050,22650,32350,32811.71,6.99,0,-12308,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9863,-145.76,9.07,12,0.68,-224.00,3601.00,81400,20240318,-59.89,26700,20240805,22.28,81400,-59.89,20240318,26700,22.28,20240805,407000,-91.98,20240318,26700,22.28,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,456,N,00,N
20241120,151331,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,350,2,1.08,6447653500,196453,86.29,32350,33400,31950,42050,22650,32350,32820.55,6.99,0,-15654,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9878,-145.98,9.08,12,0.65,-224.00,3601.00,81400,20240318,-59.83,26700,20240805,22.47,81400,-59.83,20240318,26700,22.47,20240805,407000,-91.97,20240318,26700,22.47,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,N,00,N
20241120,141332,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,550,2,1.70,5701790900,173676,76.29,32350,33400,31950,42050,22650,32350,32830.29,6.99,0,-18930,33083,32716,32033,31666,30983,32900,31850,302,9700,1000,22640,50,1,30208280,9939,-146.88,9.14,12,0.57,-224.00,3601.00,81400,20240318,-59.58,26700,20240805,23.22,81400,-59.58,20240318,26700,23.22,20240805,407000,-91.92,20240318,26700,23.22,20240805,1.51,N,457190,1000,302 억,,2111842,N,N,432,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 161306 57 100.00 KOSPI200 화학 N N N N N 33150 500 2 1.53 5583443450 170085 80.99 32550 33400 32000 42400 22900 32650 32827.10 6.95 0 558 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 10014 -147.99 9.21 12 0.56 -224.00 3601.00 81400 20240318 -59.28 26700 20240805 24.16 81400 -59.28 20240318 26700 24.16 20240805 407000 -91.86 20240318 26700 24.16 20240805 1.50 N 457190 1000 302 억 2100208 N N 420 N 00 N
3 20241121 151330 57 100.00 KOSPI200 화학 N N N N N 33000 350 2 1.07 5351409750 163079 77.65 32550 33400 32000 42400 22900 32650 32814.97 6.95 0 -239 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 9969 -147.32 9.16 12 0.54 -224.00 3601.00 81400 20240318 -59.46 26700 20240805 23.60 81400 -59.46 20240318 26700 23.60 20240805 407000 -91.89 20240318 26700 23.60 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
4 20241121 141326 57 100.00 KOSPI200 화학 N N N N N 33100 450 2 1.38 4825418450 147176 70.08 32550 33400 32000 42400 22900 32650 32786.84 6.95 0 -1372 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 9999 -147.77 9.19 12 0.49 -224.00 3601.00 81400 20240318 -59.34 26700 20240805 23.97 81400 -59.34 20240318 26700 23.97 20240805 407000 -91.87 20240318 26700 23.97 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
5 20241121 131317 57 100.00 KOSPI200 화학 N N N N N 33150 500 2 1.53 4469601850 136431 64.96 32550 33400 32000 42400 22900 32650 32761.00 6.95 0 -1603 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 10014 -147.99 9.21 12 0.45 -224.00 3601.00 81400 20240318 -59.28 26700 20240805 24.16 81400 -59.28 20240318 26700 24.16 20240805 407000 -91.86 20240318 26700 24.16 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
6 20241121 121320 57 100.00 KOSPI200 화학 N N N N N 33100 450 2 1.38 3942947250 120478 57.37 32550 33400 32000 42400 22900 32650 32727.61 6.95 0 -6776 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 9999 -147.77 9.19 12 0.40 -224.00 3601.00 81400 20240318 -59.34 26700 20240805 23.97 81400 -59.34 20240318 26700 23.97 20240805 407000 -91.87 20240318 26700 23.97 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
7 20241121 111324 57 100.00 KOSPI200 화학 N N N N N 33350 700 2 2.14 3088839150 94754 45.12 32550 33350 32000 42400 22900 32650 32598.44 6.95 0 -4216 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 10074 -148.88 9.26 12 0.31 -224.00 3601.00 81400 20240318 -59.03 26700 20240805 24.91 81400 -59.03 20240318 26700 24.91 20240805 407000 -91.81 20240318 26700 24.91 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
8 20241121 101323 57 100.00 KOSPI200 화학 N N N N N 32600 -50 5 -0.15 2285440900 70402 33.52 32550 33300 32000 42400 22900 32650 32462.37 6.95 0 -8922 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 9848 -145.54 9.05 12 0.23 -224.00 3601.00 81400 20240318 -59.95 26700 20240805 22.10 81400 -59.95 20240318 26700 22.10 20240805 407000 -91.99 20240318 26700 22.10 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
9 20241121 091323 57 100.00 KOSPI200 화학 N N N N N 32050 -600 5 -1.84 962641100 29781 14.18 32550 33300 32000 42400 22900 32650 32322.54 6.95 0 -4876 34116 33382 32666 31932 31216 33750 32300 302 9750 1000 22850 50 1 30208280 9682 -143.08 8.90 12 0.10 -224.00 3601.00 81400 20240318 -60.63 26700 20240805 20.04 81400 -60.63 20240318 26700 20.04 20240805 407000 -92.13 20240318 26700 20.04 20240805 1.50 N 457190 1000 302 억 2100208 N N 456 N 00 N
10 20241120 161310 57 100.00 KOSPI200 화학 N N N N N 32650 300 2 0.93 6781996750 206699 90.79 32350 33400 31950 42050 22650 32350 32811.71 6.99 0 -12308 33083 32716 32033 31666 30983 32900 31850 302 9700 1000 22640 50 1 30208280 9863 -145.76 9.07 12 0.68 -224.00 3601.00 81400 20240318 -59.89 26700 20240805 22.28 81400 -59.89 20240318 26700 22.28 20240805 407000 -91.98 20240318 26700 22.28 20240805 1.51 N 457190 1000 302 억 2111842 N N 456 N 00 N
11 20241120 151331 57 100.00 KOSPI200 화학 N N N N N 32700 350 2 1.08 6447653500 196453 86.29 32350 33400 31950 42050 22650 32350 32820.55 6.99 0 -15654 33083 32716 32033 31666 30983 32900 31850 302 9700 1000 22640 50 1 30208280 9878 -145.98 9.08 12 0.65 -224.00 3601.00 81400 20240318 -59.83 26700 20240805 22.47 81400 -59.83 20240318 26700 22.47 20240805 407000 -91.97 20240318 26700 22.47 20240805 1.51 N 457190 1000 302 억 2111842 N N 432 N 00 N
12 20241120 141332 57 100.00 KOSPI200 화학 N N N N N 32900 550 2 1.70 5701790900 173676 76.29 32350 33400 31950 42050 22650 32350 32830.29 6.99 0 -18930 33083 32716 32033 31666 30983 32900 31850 302 9700 1000 22640 50 1 30208280 9939 -146.88 9.14 12 0.57 -224.00 3601.00 81400 20240318 -59.58 26700 20240805 23.22 81400 -59.58 20240318 26700 23.22 20240805 407000 -91.92 20240318 26700 23.22 20240805 1.51 N 457190 1000 302 억 2111842 N N 432 N 00 N