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
000210/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
20241121,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,-100,5,-0.28,1115340150,31135,68.04,36300,36300,35450,46450,25050,35750,35822.74,14.16,0,-4402,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7471,-6.05,0.21,12,0.15,-5894.00,169784.00,62000,20240604,-42.50,33250,20241114,7.22,62000,-42.50,20240604,33250,7.22,20241114,62000,-42.50,20240604,33250,7.22,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,171,N,00,N
20241121,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,100,2,0.28,996645000,27811,60.78,36300,36300,35450,46450,25050,35750,35836.36,14.16,0,-3069,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7513,-6.08,0.21,12,0.13,-5894.00,169784.00,62000,20240604,-42.18,33250,20241114,7.82,62000,-42.18,20240604,33250,7.82,20241114,62000,-42.18,20240604,33250,7.82,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,100,2,0.28,785856950,21924,47.91,36300,36300,35450,46450,25050,35750,35844.60,14.16,0,-229,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7513,-6.08,0.21,12,0.10,-5894.00,169784.00,62000,20240604,-42.18,33250,20241114,7.82,62000,-42.18,20240604,33250,7.82,20241114,62000,-42.18,20240604,33250,7.82,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35950,200,2,0.56,611977750,17084,37.33,36300,36300,35450,46450,25050,35750,35821.69,14.16,0,-333,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7534,-6.10,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-42.02,33250,20241114,8.12,62000,-42.02,20240604,33250,8.12,20241114,62000,-42.02,20240604,33250,8.12,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,50,2,0.14,563699250,15736,34.39,36300,36300,35450,46450,25050,35750,35822.27,14.16,0,35,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7502,-6.07,0.21,12,0.08,-5894.00,169784.00,62000,20240604,-42.26,33250,20241114,7.67,62000,-42.26,20240604,33250,7.67,20241114,62000,-42.26,20240604,33250,7.67,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,0,3,0.00,356442150,9962,21.77,36300,36300,35450,46450,25050,35750,35780.18,14.16,0,76,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7492,-6.07,0.21,12,0.05,-5894.00,169784.00,62000,20240604,-42.34,33250,20241114,7.52,62000,-42.34,20240604,33250,7.52,20241114,62000,-42.34,20240604,33250,7.52,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,100,2,0.28,236317850,6604,14.43,36300,36300,35450,46450,25050,35750,35784.05,14.16,0,-605,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7513,-6.08,0.21,12,0.03,-5894.00,169784.00,62000,20240604,-42.18,33250,20241114,7.82,62000,-42.18,20240604,33250,7.82,20241114,62000,-42.18,20240604,33250,7.82,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241121,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,0,3,0.00,52318050,1450,3.17,36300,36300,35750,46450,25050,35750,36081.41,14.16,0,-904,36550,36150,35500,35100,34450,36350,35300,1283,10700,5000,25740,50,1,20955884,7492,-6.07,0.21,12,0.01,-5894.00,169784.00,62000,20240604,-42.34,33250,20241114,7.52,62000,-42.34,20240604,33250,7.52,20241114,62000,-42.34,20240604,33250,7.52,20241114,1.08,N,000210,5000,1282 억,,2967104,N,N,244,N,00,N
20241120,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,1050,2,3.03,1628611900,45731,160.63,34950,35900,34850,45100,24300,34700,35612.83,14.16,0,-1623,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7492,-6.07,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-42.34,33250,20241114,7.52,62000,-42.34,20240604,33250,7.52,20241114,62000,-42.34,20240604,33250,7.52,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,244,N,00,N
20241120,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35550,850,2,2.45,1466973000,41199,144.71,34950,35900,34850,45100,24300,34700,35607.01,14.16,0,-913,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7450,-6.03,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-42.66,33250,20241114,6.92,62000,-42.66,20240604,33250,6.92,20241114,62000,-42.66,20240604,33250,6.92,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,N,00,N
20241120,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,1100,2,3.17,1047264750,29433,103.38,34950,35900,34850,45100,24300,34700,35581.31,14.16,0,-619,35600,35150,34850,34400,34100,35000,34250,1283,10400,5000,24980,50,1,20955884,7502,-6.07,0.21,12,0.14,-5894.00,169784.00,62000,20240604,-42.26,33250,20241114,7.67,62000,-42.26,20240604,33250,7.67,20241114,62000,-42.26,20240604,33250,7.67,20241114,1.09,N,000210,5000,1282 억,,2967551,N,N,250,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 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35650 -100 5 -0.28 1115340150 31135 68.04 36300 36300 35450 46450 25050 35750 35822.74 14.16 0 -4402 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7471 -6.05 0.21 12 0.15 -5894.00 169784.00 62000 20240604 -42.50 33250 20241114 7.22 62000 -42.50 20240604 33250 7.22 20241114 62000 -42.50 20240604 33250 7.22 20241114 1.08 N 000210 5000 1282 억 2967104 N N 171 N 00 N
3 20241121 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 100 2 0.28 996645000 27811 60.78 36300 36300 35450 46450 25050 35750 35836.36 14.16 0 -3069 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7513 -6.08 0.21 12 0.13 -5894.00 169784.00 62000 20240604 -42.18 33250 20241114 7.82 62000 -42.18 20240604 33250 7.82 20241114 62000 -42.18 20240604 33250 7.82 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
4 20241121 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 100 2 0.28 785856950 21924 47.91 36300 36300 35450 46450 25050 35750 35844.60 14.16 0 -229 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7513 -6.08 0.21 12 0.10 -5894.00 169784.00 62000 20240604 -42.18 33250 20241114 7.82 62000 -42.18 20240604 33250 7.82 20241114 62000 -42.18 20240604 33250 7.82 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
5 20241121 130104 55 40.00 KOSPI200 화학 N N N Y 40 N 35950 200 2 0.56 611977750 17084 37.33 36300 36300 35450 46450 25050 35750 35821.69 14.16 0 -333 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7534 -6.10 0.21 12 0.08 -5894.00 169784.00 62000 20240604 -42.02 33250 20241114 8.12 62000 -42.02 20240604 33250 8.12 20241114 62000 -42.02 20240604 33250 8.12 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
6 20241121 120104 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 50 2 0.14 563699250 15736 34.39 36300 36300 35450 46450 25050 35750 35822.27 14.16 0 35 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7502 -6.07 0.21 12 0.08 -5894.00 169784.00 62000 20240604 -42.26 33250 20241114 7.67 62000 -42.26 20240604 33250 7.67 20241114 62000 -42.26 20240604 33250 7.67 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
7 20241121 110104 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 0 3 0.00 356442150 9962 21.77 36300 36300 35450 46450 25050 35750 35780.18 14.16 0 76 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7492 -6.07 0.21 12 0.05 -5894.00 169784.00 62000 20240604 -42.34 33250 20241114 7.52 62000 -42.34 20240604 33250 7.52 20241114 62000 -42.34 20240604 33250 7.52 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
8 20241121 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 100 2 0.28 236317850 6604 14.43 36300 36300 35450 46450 25050 35750 35784.05 14.16 0 -605 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7513 -6.08 0.21 12 0.03 -5894.00 169784.00 62000 20240604 -42.18 33250 20241114 7.82 62000 -42.18 20240604 33250 7.82 20241114 62000 -42.18 20240604 33250 7.82 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
9 20241121 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 0 3 0.00 52318050 1450 3.17 36300 36300 35750 46450 25050 35750 36081.41 14.16 0 -904 36550 36150 35500 35100 34450 36350 35300 1283 10700 5000 25740 50 1 20955884 7492 -6.07 0.21 12 0.01 -5894.00 169784.00 62000 20240604 -42.34 33250 20241114 7.52 62000 -42.34 20240604 33250 7.52 20241114 62000 -42.34 20240604 33250 7.52 20241114 1.08 N 000210 5000 1282 억 2967104 N N 244 N 00 N
10 20241120 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 35750 1050 2 3.03 1628611900 45731 160.63 34950 35900 34850 45100 24300 34700 35612.83 14.16 0 -1623 35600 35150 34850 34400 34100 35000 34250 1283 10400 5000 24980 50 1 20955884 7492 -6.07 0.21 12 0.22 -5894.00 169784.00 62000 20240604 -42.34 33250 20241114 7.52 62000 -42.34 20240604 33250 7.52 20241114 62000 -42.34 20240604 33250 7.52 20241114 1.09 N 000210 5000 1282 억 2967551 N N 244 N 00 N
11 20241120 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 35550 850 2 2.45 1466973000 41199 144.71 34950 35900 34850 45100 24300 34700 35607.01 14.16 0 -913 35600 35150 34850 34400 34100 35000 34250 1283 10400 5000 24980 50 1 20955884 7450 -6.03 0.21 12 0.20 -5894.00 169784.00 62000 20240604 -42.66 33250 20241114 6.92 62000 -42.66 20240604 33250 6.92 20241114 62000 -42.66 20240604 33250 6.92 20241114 1.09 N 000210 5000 1282 억 2967551 N N 250 N 00 N
12 20241120 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 1100 2 3.17 1047264750 29433 103.38 34950 35900 34850 45100 24300 34700 35581.31 14.16 0 -619 35600 35150 34850 34400 34100 35000 34250 1283 10400 5000 24980 50 1 20955884 7502 -6.07 0.21 12 0.14 -5894.00 169784.00 62000 20240604 -42.26 33250 20241114 7.67 62000 -42.26 20240604 33250 7.67 20241114 62000 -42.26 20240604 33250 7.67 20241114 1.09 N 000210 5000 1282 억 2967551 N N 250 N 00 N