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
014820/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
20241121,160309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43800,50,2,0.11,1020049500,22969,126.59,43400,45250,43400,56800,30650,43750,44412.45,14.34,0,5005,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12698,19.95,1.66,12,0.08,2195.00,26401.00,54200,20241011,-19.19,29900,20231114,46.49,54200,-19.19,20241011,30050,45.76,20240201,54200,-19.19,20241011,30050,45.76,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,3,N,00,N
20241121,150315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,150,2,0.34,930555950,20927,115.33,43400,45250,43400,56800,30650,43750,44466.76,14.34,0,4766,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12727,20.00,1.66,12,0.07,2195.00,26401.00,54200,20241011,-19.00,29900,20231114,46.82,54200,-19.00,20241011,30050,46.09,20240201,54200,-19.00,20241011,30050,46.09,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,140315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44300,550,2,1.26,821543350,18454,101.70,43400,45250,43400,56800,30650,43750,44518.44,14.34,0,4554,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12843,20.18,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.27,29900,20231114,48.16,54200,-18.27,20241011,30050,47.42,20240201,54200,-18.27,20241011,30050,47.42,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,130314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44400,650,2,1.49,784094750,17610,97.05,43400,45250,43400,56800,30650,43750,44525.54,14.34,0,4359,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12872,20.23,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.08,29900,20231114,48.49,54200,-18.08,20241011,30050,47.75,20240201,54200,-18.08,20241011,30050,47.75,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,120313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44400,650,2,1.49,739184000,16598,91.47,43400,45250,43400,56800,30650,43750,44534.52,14.34,0,3795,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12872,20.23,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.08,29900,20231114,48.49,54200,-18.08,20241011,30050,47.75,20240201,54200,-18.08,20241011,30050,47.75,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,110313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44450,700,2,1.60,613383100,13767,75.87,43400,45250,43400,56800,30650,43750,44554.59,14.34,0,3067,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12887,20.25,1.68,12,0.05,2195.00,26401.00,54200,20241011,-17.99,29900,20231114,48.66,54200,-17.99,20241011,30050,47.92,20240201,54200,-17.99,20241011,30050,47.92,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,100313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44750,1000,2,2.29,486778200,10908,60.12,43400,45250,43400,56800,30650,43750,44625.80,14.34,0,2040,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12974,20.39,1.70,12,0.04,2195.00,26401.00,54200,20241011,-17.44,29900,20231114,49.67,54200,-17.44,20241011,30050,48.92,20240201,54200,-17.44,20241011,30050,48.92,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241121,090312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44200,450,2,1.03,12647300,290,1.60,43400,44200,43400,56800,30650,43750,43611.38,14.34,0,124,45050,44400,43950,43300,42850,44175,43075,1450,13050,5000,30620,50,1,28991282,12814,20.14,1.67,12,0.00,2195.00,26401.00,54200,20241011,-18.45,29900,20231114,47.83,54200,-18.45,20241011,30050,47.09,20240201,54200,-18.45,20241011,30050,47.09,20240201,0.62,N,014820,5000,1449 억,,4158149,N,N,1,N,00,N
20241120,160311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43750,-550,5,-1.24,794662400,18084,97.58,44000,44600,43500,57500,31050,44300,43943.14,14.37,0,-6558,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12684,19.93,1.66,12,0.06,2195.00,26401.00,54200,20241011,-19.28,29700,20231113,47.31,54200,-19.28,20241011,30050,45.59,20240201,54200,-19.28,20241011,30050,45.59,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,1,N,00,N
20241120,150315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43950,-350,5,-0.79,692975550,15763,85.05,44000,44600,43500,57500,31050,44300,43962.16,14.37,0,-6179,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12742,20.02,1.66,12,0.05,2195.00,26401.00,54200,20241011,-18.91,29700,20231113,47.98,54200,-18.91,20241011,30050,46.26,20240201,54200,-18.91,20241011,30050,46.26,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,N,00,N
20241120,140316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43900,-400,5,-0.90,579905900,13194,71.19,44000,44600,43500,57500,31050,44300,43952.24,14.37,0,-5036,45733,45016,44383,43666,43033,45375,44025,1450,13200,5000,31010,50,1,28991282,12727,20.00,1.66,12,0.05,2195.00,26401.00,54200,20241011,-19.00,29700,20231113,47.81,54200,-19.00,20241011,30050,46.09,20240201,54200,-19.00,20241011,30050,46.09,20240201,0.63,N,014820,5000,1449 억,,4165177,N,N,147,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 160309 55 40.00 KOSPI200 화학 N N N Y 40 N 43800 50 2 0.11 1020049500 22969 126.59 43400 45250 43400 56800 30650 43750 44412.45 14.34 0 5005 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12698 19.95 1.66 12 0.08 2195.00 26401.00 54200 20241011 -19.19 29900 20231114 46.49 54200 -19.19 20241011 30050 45.76 20240201 54200 -19.19 20241011 30050 45.76 20240201 0.62 N 014820 5000 1449 억 4158149 N N 3 N 00 N
3 20241121 150315 55 40.00 KOSPI200 화학 N N N Y 40 N 43900 150 2 0.34 930555950 20927 115.33 43400 45250 43400 56800 30650 43750 44466.76 14.34 0 4766 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12727 20.00 1.66 12 0.07 2195.00 26401.00 54200 20241011 -19.00 29900 20231114 46.82 54200 -19.00 20241011 30050 46.09 20240201 54200 -19.00 20241011 30050 46.09 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
4 20241121 140315 55 40.00 KOSPI200 화학 N N N Y 40 N 44300 550 2 1.26 821543350 18454 101.70 43400 45250 43400 56800 30650 43750 44518.44 14.34 0 4554 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12843 20.18 1.68 12 0.06 2195.00 26401.00 54200 20241011 -18.27 29900 20231114 48.16 54200 -18.27 20241011 30050 47.42 20240201 54200 -18.27 20241011 30050 47.42 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
5 20241121 130314 55 40.00 KOSPI200 화학 N N N Y 40 N 44400 650 2 1.49 784094750 17610 97.05 43400 45250 43400 56800 30650 43750 44525.54 14.34 0 4359 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12872 20.23 1.68 12 0.06 2195.00 26401.00 54200 20241011 -18.08 29900 20231114 48.49 54200 -18.08 20241011 30050 47.75 20240201 54200 -18.08 20241011 30050 47.75 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
6 20241121 120313 55 40.00 KOSPI200 화학 N N N Y 40 N 44400 650 2 1.49 739184000 16598 91.47 43400 45250 43400 56800 30650 43750 44534.52 14.34 0 3795 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12872 20.23 1.68 12 0.06 2195.00 26401.00 54200 20241011 -18.08 29900 20231114 48.49 54200 -18.08 20241011 30050 47.75 20240201 54200 -18.08 20241011 30050 47.75 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
7 20241121 110313 55 40.00 KOSPI200 화학 N N N Y 40 N 44450 700 2 1.60 613383100 13767 75.87 43400 45250 43400 56800 30650 43750 44554.59 14.34 0 3067 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12887 20.25 1.68 12 0.05 2195.00 26401.00 54200 20241011 -17.99 29900 20231114 48.66 54200 -17.99 20241011 30050 47.92 20240201 54200 -17.99 20241011 30050 47.92 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
8 20241121 100313 55 40.00 KOSPI200 화학 N N N Y 40 N 44750 1000 2 2.29 486778200 10908 60.12 43400 45250 43400 56800 30650 43750 44625.80 14.34 0 2040 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12974 20.39 1.70 12 0.04 2195.00 26401.00 54200 20241011 -17.44 29900 20231114 49.67 54200 -17.44 20241011 30050 48.92 20240201 54200 -17.44 20241011 30050 48.92 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
9 20241121 090312 55 40.00 KOSPI200 화학 N N N Y 40 N 44200 450 2 1.03 12647300 290 1.60 43400 44200 43400 56800 30650 43750 43611.38 14.34 0 124 45050 44400 43950 43300 42850 44175 43075 1450 13050 5000 30620 50 1 28991282 12814 20.14 1.67 12 0.00 2195.00 26401.00 54200 20241011 -18.45 29900 20231114 47.83 54200 -18.45 20241011 30050 47.09 20240201 54200 -18.45 20241011 30050 47.09 20240201 0.62 N 014820 5000 1449 억 4158149 N N 1 N 00 N
10 20241120 160311 55 40.00 KOSPI200 화학 N N N Y 40 N 43750 -550 5 -1.24 794662400 18084 97.58 44000 44600 43500 57500 31050 44300 43943.14 14.37 0 -6558 45733 45016 44383 43666 43033 45375 44025 1450 13200 5000 31010 50 1 28991282 12684 19.93 1.66 12 0.06 2195.00 26401.00 54200 20241011 -19.28 29700 20231113 47.31 54200 -19.28 20241011 30050 45.59 20240201 54200 -19.28 20241011 30050 45.59 20240201 0.63 N 014820 5000 1449 억 4165177 N N 1 N 00 N
11 20241120 150315 55 40.00 KOSPI200 화학 N N N Y 40 N 43950 -350 5 -0.79 692975550 15763 85.05 44000 44600 43500 57500 31050 44300 43962.16 14.37 0 -6179 45733 45016 44383 43666 43033 45375 44025 1450 13200 5000 31010 50 1 28991282 12742 20.02 1.66 12 0.05 2195.00 26401.00 54200 20241011 -18.91 29700 20231113 47.98 54200 -18.91 20241011 30050 46.26 20240201 54200 -18.91 20241011 30050 46.26 20240201 0.63 N 014820 5000 1449 억 4165177 N N 147 N 00 N
12 20241120 140316 55 40.00 KOSPI200 화학 N N N Y 40 N 43900 -400 5 -0.90 579905900 13194 71.19 44000 44600 43500 57500 31050 44300 43952.24 14.37 0 -5036 45733 45016 44383 43666 43033 45375 44025 1450 13200 5000 31010 50 1 28991282 12727 20.00 1.66 12 0.05 2195.00 26401.00 54200 20241011 -19.00 29700 20231113 47.81 54200 -19.00 20241011 30050 46.09 20240201 54200 -19.00 20241011 30050 46.09 20240201 0.63 N 014820 5000 1449 억 4165177 N N 147 N 00 N