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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
285130/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
20241125,161138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42550,-500,5,-1.16,1155737100,27069,325.23,43500,43500,42350,55900,30150,43050,42696.62,11.55,0,-4282,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7341,20.68,0.39,12,0.16,2058.00,109846.00,74100,20240103,-42.58,39800,20241115,6.91,74100,-42.58,20240103,39800,6.91,20241115,74100,-42.58,20240103,39800,6.91,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,253,N,00,N
20241125,151201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-550,5,-1.28,996417150,23324,280.24,43500,43500,42350,55900,30150,43050,42720.68,11.55,0,-4010,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7333,20.65,0.39,12,0.14,2058.00,109846.00,74100,20240103,-42.65,39800,20241115,6.78,74100,-42.65,20240103,39800,6.78,20241115,74100,-42.65,20240103,39800,6.78,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,141158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42500,-550,5,-1.28,768464100,17957,215.75,43500,43500,42350,55900,30150,43050,42794.68,11.55,0,-2582,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7333,20.65,0.39,12,0.10,2058.00,109846.00,74100,20240103,-42.65,39800,20241115,6.78,74100,-42.65,20240103,39800,6.78,20241115,74100,-42.65,20240103,39800,6.78,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,131149,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42650,-400,5,-0.93,552585500,12878,154.73,43500,43500,42600,55900,30150,43050,42909.26,11.55,0,-1492,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7359,20.72,0.39,12,0.07,2058.00,109846.00,74100,20240103,-42.44,39800,20241115,7.16,74100,-42.44,20240103,39800,7.16,20241115,74100,-42.44,20240103,39800,7.16,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,121204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43000,-50,5,-0.12,440701650,10264,123.32,43500,43500,42600,55900,30150,43050,42936.64,11.55,0,-28,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7419,20.89,0.39,12,0.06,2058.00,109846.00,74100,20240103,-41.97,39800,20241115,8.04,74100,-41.97,20240103,39800,8.04,20241115,74100,-41.97,20240103,39800,8.04,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,111157,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43150,100,2,0.23,329183400,7671,92.17,43500,43500,42600,55900,30150,43050,42912.71,11.55,0,667,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7445,20.97,0.39,12,0.04,2058.00,109846.00,74100,20240103,-41.77,39800,20241115,8.42,74100,-41.77,20240103,39800,8.42,20241115,74100,-41.77,20240103,39800,8.42,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,101141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42800,-250,5,-0.58,141560650,3294,39.58,43500,43500,42750,55900,30150,43050,42975.30,11.55,0,-631,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7385,20.80,0.39,12,0.02,2058.00,109846.00,74100,20240103,-42.24,39800,20241115,7.54,74100,-42.24,20240103,39800,7.54,20241115,74100,-42.24,20240103,39800,7.54,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241125,091144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43100,50,2,0.12,27583650,636,7.64,43500,43500,43100,55900,30150,43050,43370.52,11.55,0,59,43550,43300,43050,42800,42550,43175,42675,882,12850,5000,32710,50,1,17253783,7436,20.94,0.39,12,0.00,2058.00,109846.00,74100,20240103,-41.84,39800,20241115,8.29,74100,-41.84,20240103,39800,8.29,20241115,74100,-41.84,20240103,39800,8.29,20241115,0.81,N,285130,5000,882 억,,1992039,N,N,102,N,00,N
20241122,161039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43050,200,2,0.47,358051400,8322,65.36,43300,43300,42800,55700,30000,42850,43024.57,11.55,0,-875,43716,43282,43016,42582,42316,43150,42450,882,12850,5000,32560,50,1,17253783,7428,20.92,0.39,12,0.05,2058.00,109846.00,74100,20240103,-41.90,39800,20241115,8.17,74100,-41.90,20240103,39800,8.17,20241115,74100,-41.90,20240103,39800,8.17,20241115,0.82,N,285130,5000,882 억,,1993641,N,N,102,N,00,N
20241122,151053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42950,100,2,0.23,317888800,7388,58.02,43300,43300,42800,55700,30000,42850,43027.72,11.55,0,-912,43716,43282,43016,42582,42316,43150,42450,882,12850,5000,32560,50,1,17253783,7410,20.87,0.39,12,0.04,2058.00,109846.00,74100,20240103,-42.04,39800,20241115,7.91,74100,-42.04,20240103,39800,7.91,20241115,74100,-42.04,20240103,39800,7.91,20241115,0.82,N,285130,5000,882 억,,1993641,N,N,295,N,00,N
20241122,141055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43050,200,2,0.47,251257250,5837,45.84,43300,43300,42800,55700,30000,42850,43045.61,11.55,0,-440,43716,43282,43016,42582,42316,43150,42450,882,12850,5000,32560,50,1,17253783,7428,20.92,0.39,12,0.03,2058.00,109846.00,74100,20240103,-41.90,39800,20241115,8.17,74100,-41.90,20240103,39800,8.17,20241115,74100,-41.90,20240103,39800,8.17,20241115,0.82,N,285130,5000,882 억,,1993641,N,N,295,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 20241125 161138 55 40.00 KOSPI200 화학 N N N Y 40 N 42550 -500 5 -1.16 1155737100 27069 325.23 43500 43500 42350 55900 30150 43050 42696.62 11.55 0 -4282 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7341 20.68 0.39 12 0.16 2058.00 109846.00 74100 20240103 -42.58 39800 20241115 6.91 74100 -42.58 20240103 39800 6.91 20241115 74100 -42.58 20240103 39800 6.91 20241115 0.81 N 285130 5000 882 억 1992039 N N 253 N 00 N
3 20241125 151201 55 40.00 KOSPI200 화학 N N N Y 40 N 42500 -550 5 -1.28 996417150 23324 280.24 43500 43500 42350 55900 30150 43050 42720.68 11.55 0 -4010 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7333 20.65 0.39 12 0.14 2058.00 109846.00 74100 20240103 -42.65 39800 20241115 6.78 74100 -42.65 20240103 39800 6.78 20241115 74100 -42.65 20240103 39800 6.78 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
4 20241125 141158 55 40.00 KOSPI200 화학 N N N Y 40 N 42500 -550 5 -1.28 768464100 17957 215.75 43500 43500 42350 55900 30150 43050 42794.68 11.55 0 -2582 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7333 20.65 0.39 12 0.10 2058.00 109846.00 74100 20240103 -42.65 39800 20241115 6.78 74100 -42.65 20240103 39800 6.78 20241115 74100 -42.65 20240103 39800 6.78 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
5 20241125 131149 55 40.00 KOSPI200 화학 N N N Y 40 N 42650 -400 5 -0.93 552585500 12878 154.73 43500 43500 42600 55900 30150 43050 42909.26 11.55 0 -1492 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7359 20.72 0.39 12 0.07 2058.00 109846.00 74100 20240103 -42.44 39800 20241115 7.16 74100 -42.44 20240103 39800 7.16 20241115 74100 -42.44 20240103 39800 7.16 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
6 20241125 121204 55 40.00 KOSPI200 화학 N N N Y 40 N 43000 -50 5 -0.12 440701650 10264 123.32 43500 43500 42600 55900 30150 43050 42936.64 11.55 0 -28 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7419 20.89 0.39 12 0.06 2058.00 109846.00 74100 20240103 -41.97 39800 20241115 8.04 74100 -41.97 20240103 39800 8.04 20241115 74100 -41.97 20240103 39800 8.04 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
7 20241125 111157 55 40.00 KOSPI200 화학 N N N Y 40 N 43150 100 2 0.23 329183400 7671 92.17 43500 43500 42600 55900 30150 43050 42912.71 11.55 0 667 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7445 20.97 0.39 12 0.04 2058.00 109846.00 74100 20240103 -41.77 39800 20241115 8.42 74100 -41.77 20240103 39800 8.42 20241115 74100 -41.77 20240103 39800 8.42 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
8 20241125 101141 55 40.00 KOSPI200 화학 N N N Y 40 N 42800 -250 5 -0.58 141560650 3294 39.58 43500 43500 42750 55900 30150 43050 42975.30 11.55 0 -631 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7385 20.80 0.39 12 0.02 2058.00 109846.00 74100 20240103 -42.24 39800 20241115 7.54 74100 -42.24 20240103 39800 7.54 20241115 74100 -42.24 20240103 39800 7.54 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
9 20241125 091144 55 40.00 KOSPI200 화학 N N N Y 40 N 43100 50 2 0.12 27583650 636 7.64 43500 43500 43100 55900 30150 43050 43370.52 11.55 0 59 43550 43300 43050 42800 42550 43175 42675 882 12850 5000 32710 50 1 17253783 7436 20.94 0.39 12 0.00 2058.00 109846.00 74100 20240103 -41.84 39800 20241115 8.29 74100 -41.84 20240103 39800 8.29 20241115 74100 -41.84 20240103 39800 8.29 20241115 0.81 N 285130 5000 882 억 1992039 N N 102 N 00 N
10 20241122 161039 55 40.00 KOSPI200 화학 N N N Y 40 N 43050 200 2 0.47 358051400 8322 65.36 43300 43300 42800 55700 30000 42850 43024.57 11.55 0 -875 43716 43282 43016 42582 42316 43150 42450 882 12850 5000 32560 50 1 17253783 7428 20.92 0.39 12 0.05 2058.00 109846.00 74100 20240103 -41.90 39800 20241115 8.17 74100 -41.90 20240103 39800 8.17 20241115 74100 -41.90 20240103 39800 8.17 20241115 0.82 N 285130 5000 882 억 1993641 N N 102 N 00 N
11 20241122 151053 55 40.00 KOSPI200 화학 N N N Y 40 N 42950 100 2 0.23 317888800 7388 58.02 43300 43300 42800 55700 30000 42850 43027.72 11.55 0 -912 43716 43282 43016 42582 42316 43150 42450 882 12850 5000 32560 50 1 17253783 7410 20.87 0.39 12 0.04 2058.00 109846.00 74100 20240103 -42.04 39800 20241115 7.91 74100 -42.04 20240103 39800 7.91 20241115 74100 -42.04 20240103 39800 7.91 20241115 0.82 N 285130 5000 882 억 1993641 N N 295 N 00 N
12 20241122 141055 55 40.00 KOSPI200 화학 N N N Y 40 N 43050 200 2 0.47 251257250 5837 45.84 43300 43300 42800 55700 30000 42850 43045.61 11.55 0 -440 43716 43282 43016 42582 42316 43150 42450 882 12850 5000 32560 50 1 17253783 7428 20.92 0.39 12 0.03 2058.00 109846.00 74100 20240103 -41.90 39800 20241115 8.17 74100 -41.90 20240103 39800 8.17 20241115 74100 -41.90 20240103 39800 8.17 20241115 0.82 N 285130 5000 882 억 1993641 N N 295 N 00 N