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
120110/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
20241121,160803,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28250,200,2,0.71,1236364750,43706,79.05,28200,28500,27950,36450,19650,28050,28288.26,12.34,0,8167,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7774,20.01,0.31,12,0.16,1412.00,92516.00,45800,20240104,-38.32,27200,20241115,3.86,45800,-38.32,20240104,27200,3.86,20241115,45800,-38.32,20240104,27200,3.86,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,649,N,00,N
20241121,150822,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,250,2,0.89,1143046100,40404,73.08,28200,28500,27950,36450,19650,28050,28290.43,12.34,0,7822,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7788,20.04,0.31,12,0.15,1412.00,92516.00,45800,20240104,-38.21,27200,20241115,4.04,45800,-38.21,20240104,27200,4.04,20241115,45800,-38.21,20240104,27200,4.04,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,140821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28450,400,2,1.43,976636250,34543,62.48,28200,28500,27950,36450,19650,28050,28273.06,12.34,0,8035,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7829,20.15,0.31,12,0.13,1412.00,92516.00,45800,20240104,-37.88,27200,20241115,4.60,45800,-37.88,20240104,27200,4.60,20241115,45800,-37.88,20240104,27200,4.60,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,130813,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,450,2,1.60,826869900,29282,52.96,28200,28500,27950,36450,19650,28050,28238.17,12.34,0,7824,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7843,20.18,0.31,12,0.11,1412.00,92516.00,45800,20240104,-37.77,27200,20241115,4.78,45800,-37.77,20240104,27200,4.78,20241115,45800,-37.77,20240104,27200,4.78,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,120813,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,250,2,0.89,700777000,24841,44.93,28200,28500,27950,36450,19650,28050,28210.51,12.34,0,6127,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7788,20.04,0.31,12,0.09,1412.00,92516.00,45800,20240104,-38.21,27200,20241115,4.04,45800,-38.21,20240104,27200,4.04,20241115,45800,-38.21,20240104,27200,4.04,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,110816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28400,350,2,1.25,456890050,16248,29.39,28200,28400,27950,36450,19650,28050,28119.78,12.34,0,2824,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7815,20.11,0.31,12,0.06,1412.00,92516.00,45800,20240104,-37.99,27200,20241115,4.41,45800,-37.99,20240104,27200,4.41,20241115,45800,-37.99,20240104,27200,4.41,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,100816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,50,2,0.18,248325800,8854,16.01,28200,28200,27950,36450,19650,28050,28046.74,12.34,0,-627,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7733,19.90,0.30,12,0.03,1412.00,92516.00,45800,20240104,-38.65,27200,20241115,3.31,45800,-38.65,20240104,27200,3.31,20241115,45800,-38.65,20240104,27200,3.31,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241121,090816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-50,5,-0.18,62950300,2242,4.06,28200,28200,28000,36450,19650,28050,28077.76,12.34,0,-704,28550,28300,28150,27900,27750,28225,27825,1376,8400,5000,20750,50,1,27519091,7705,19.83,0.30,12,0.01,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.11,N,120110,5000,1375 억,,3394483,N,N,121,N,00,N
20241120,160809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-250,5,-0.88,1550139200,55140,69.21,28100,28400,28000,36750,19850,28300,28112.96,12.36,0,-7171,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7719,19.87,0.30,12,0.20,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,121,N,00,N
20241120,150819,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,-300,5,-1.06,1446641450,51450,64.58,28100,28400,28000,36750,19850,28300,28117.42,12.36,0,-5678,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7705,19.83,0.30,12,0.19,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,N,00,N
20241120,140821,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-250,5,-0.88,1242750750,44179,55.45,28100,28400,28000,36750,19850,28300,28129.90,12.36,0,-5758,28700,28500,28200,28000,27700,28600,28100,1376,8450,5000,20940,50,1,27519091,7719,19.87,0.30,12,0.16,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.17,N,120110,5000,1375 억,,3400207,N,N,315,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 160803 55 40.00 KOSPI200 화학 N N N Y 40 N 28250 200 2 0.71 1236364750 43706 79.05 28200 28500 27950 36450 19650 28050 28288.26 12.34 0 8167 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7774 20.01 0.31 12 0.16 1412.00 92516.00 45800 20240104 -38.32 27200 20241115 3.86 45800 -38.32 20240104 27200 3.86 20241115 45800 -38.32 20240104 27200 3.86 20241115 1.11 N 120110 5000 1375 억 3394483 N N 649 N 00 N
3 20241121 150822 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 250 2 0.89 1143046100 40404 73.08 28200 28500 27950 36450 19650 28050 28290.43 12.34 0 7822 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7788 20.04 0.31 12 0.15 1412.00 92516.00 45800 20240104 -38.21 27200 20241115 4.04 45800 -38.21 20240104 27200 4.04 20241115 45800 -38.21 20240104 27200 4.04 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
4 20241121 140821 55 40.00 KOSPI200 화학 N N N Y 40 N 28450 400 2 1.43 976636250 34543 62.48 28200 28500 27950 36450 19650 28050 28273.06 12.34 0 8035 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7829 20.15 0.31 12 0.13 1412.00 92516.00 45800 20240104 -37.88 27200 20241115 4.60 45800 -37.88 20240104 27200 4.60 20241115 45800 -37.88 20240104 27200 4.60 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
5 20241121 130813 55 40.00 KOSPI200 화학 N N N Y 40 N 28500 450 2 1.60 826869900 29282 52.96 28200 28500 27950 36450 19650 28050 28238.17 12.34 0 7824 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7843 20.18 0.31 12 0.11 1412.00 92516.00 45800 20240104 -37.77 27200 20241115 4.78 45800 -37.77 20240104 27200 4.78 20241115 45800 -37.77 20240104 27200 4.78 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
6 20241121 120813 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 250 2 0.89 700777000 24841 44.93 28200 28500 27950 36450 19650 28050 28210.51 12.34 0 6127 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7788 20.04 0.31 12 0.09 1412.00 92516.00 45800 20240104 -38.21 27200 20241115 4.04 45800 -38.21 20240104 27200 4.04 20241115 45800 -38.21 20240104 27200 4.04 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
7 20241121 110816 55 40.00 KOSPI200 화학 N N N Y 40 N 28400 350 2 1.25 456890050 16248 29.39 28200 28400 27950 36450 19650 28050 28119.78 12.34 0 2824 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7815 20.11 0.31 12 0.06 1412.00 92516.00 45800 20240104 -37.99 27200 20241115 4.41 45800 -37.99 20240104 27200 4.41 20241115 45800 -37.99 20240104 27200 4.41 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
8 20241121 100816 55 40.00 KOSPI200 화학 N N N Y 40 N 28100 50 2 0.18 248325800 8854 16.01 28200 28200 27950 36450 19650 28050 28046.74 12.34 0 -627 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7733 19.90 0.30 12 0.03 1412.00 92516.00 45800 20240104 -38.65 27200 20241115 3.31 45800 -38.65 20240104 27200 3.31 20241115 45800 -38.65 20240104 27200 3.31 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
9 20241121 090816 55 40.00 KOSPI200 화학 N N N Y 40 N 28000 -50 5 -0.18 62950300 2242 4.06 28200 28200 28000 36450 19650 28050 28077.76 12.34 0 -704 28550 28300 28150 27900 27750 28225 27825 1376 8400 5000 20750 50 1 27519091 7705 19.83 0.30 12 0.01 1412.00 92516.00 45800 20240104 -38.86 27200 20241115 2.94 45800 -38.86 20240104 27200 2.94 20241115 45800 -38.86 20240104 27200 2.94 20241115 1.11 N 120110 5000 1375 억 3394483 N N 121 N 00 N
10 20241120 160809 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -250 5 -0.88 1550139200 55140 69.21 28100 28400 28000 36750 19850 28300 28112.96 12.36 0 -7171 28700 28500 28200 28000 27700 28600 28100 1376 8450 5000 20940 50 1 27519091 7719 19.87 0.30 12 0.20 1412.00 92516.00 45800 20240104 -38.76 27200 20241115 3.12 45800 -38.76 20240104 27200 3.12 20241115 45800 -38.76 20240104 27200 3.12 20241115 1.17 N 120110 5000 1375 억 3400207 N N 121 N 00 N
11 20241120 150819 55 40.00 KOSPI200 화학 N N N Y 40 N 28000 -300 5 -1.06 1446641450 51450 64.58 28100 28400 28000 36750 19850 28300 28117.42 12.36 0 -5678 28700 28500 28200 28000 27700 28600 28100 1376 8450 5000 20940 50 1 27519091 7705 19.83 0.30 12 0.19 1412.00 92516.00 45800 20240104 -38.86 27200 20241115 2.94 45800 -38.86 20240104 27200 2.94 20241115 45800 -38.86 20240104 27200 2.94 20241115 1.17 N 120110 5000 1375 억 3400207 N N 315 N 00 N
12 20241120 140821 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -250 5 -0.88 1242750750 44179 55.45 28100 28400 28000 36750 19850 28300 28129.90 12.36 0 -5758 28700 28500 28200 28000 27700 28600 28100 1376 8450 5000 20940 50 1 27519091 7719 19.87 0.30 12 0.16 1412.00 92516.00 45800 20240104 -38.76 27200 20241115 3.12 45800 -38.76 20240104 27200 3.12 20241115 45800 -38.76 20240104 27200 3.12 20241115 1.17 N 120110 5000 1375 억 3400207 N N 315 N 00 N