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
192820/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
20241121,160908,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130300,900,2,0.70,6193782300,47547,85.08,129300,132400,127400,168200,90600,129400,130266.49,32.34,0,-3654,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14788,25.88,4.08,12,0.42,5034.00,31968.00,208000,20240614,-37.36,99800,20240315,30.56,208000,-37.36,20240614,99800,30.56,20240315,208000,-37.36,20240614,99800,30.56,20240315,0.86,N,192820,500,56 억,,3670149,N,N,162,N,00,N
20241121,150927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130600,1200,2,0.93,5876222200,45112,80.72,129300,132400,127400,168200,90600,129400,130258.52,32.34,0,-3315,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14822,25.94,4.09,12,0.40,5034.00,31968.00,208000,20240614,-37.21,99800,20240315,30.86,208000,-37.21,20240614,99800,30.86,20240315,208000,-37.21,20240614,99800,30.86,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,140925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131000,1600,2,1.24,5143949200,39527,70.73,129300,132400,127400,168200,90600,129400,130137.61,32.34,0,-2220,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14868,26.02,4.10,12,0.35,5034.00,31968.00,208000,20240614,-37.02,99800,20240315,31.26,208000,-37.02,20240614,99800,31.26,20240315,208000,-37.02,20240614,99800,31.26,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,130918,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132100,2700,2,2.09,4377971600,33691,60.28,129300,132400,127400,168200,90600,129400,129944.84,32.34,0,-1174,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14993,26.24,4.13,12,0.30,5034.00,31968.00,208000,20240614,-36.49,99800,20240315,32.36,208000,-36.49,20240614,99800,32.36,20240315,208000,-36.49,20240614,99800,32.36,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,120918,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132000,2600,2,2.01,3668380400,28311,50.66,129300,132200,127400,168200,90600,129400,129574.38,32.34,0,-175,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14981,26.22,4.13,12,0.25,5034.00,31968.00,208000,20240614,-36.54,99800,20240315,32.26,208000,-36.54,20240614,99800,32.26,20240315,208000,-36.54,20240614,99800,32.26,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,110921,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,130300,900,2,0.70,2340648500,18217,32.60,129300,130500,127400,168200,90600,129400,128487.05,32.34,0,-1533,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14788,25.88,4.08,12,0.16,5034.00,31968.00,208000,20240614,-37.36,99800,20240315,30.56,208000,-37.36,20240614,99800,30.56,20240315,208000,-37.36,20240614,99800,30.56,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,100922,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,127700,-1700,5,-1.31,1235369200,9638,17.25,129300,130500,127400,168200,90600,129400,128176.92,32.34,0,-962,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14493,25.37,3.99,12,0.08,5034.00,31968.00,208000,20240614,-38.61,99800,20240315,27.96,208000,-38.61,20240614,99800,27.96,20240315,208000,-38.61,20240614,99800,27.96,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241121,090922,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129600,200,2,0.15,188685200,1456,2.61,129300,130500,129000,168200,90600,129400,129591.48,32.34,0,-97,134000,131700,129900,127600,125800,130800,126700,57,38800,500,93160,100,1,11349509,14709,25.74,4.05,12,0.01,5034.00,31968.00,208000,20240614,-37.69,99800,20240315,29.86,208000,-37.69,20240614,99800,29.86,20240315,208000,-37.69,20240614,99800,29.86,20240315,0.86,N,192820,500,56 억,,3670149,N,N,115,N,00,N
20241120,160915,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129400,-1900,5,-1.45,7232206800,55715,67.24,130400,132200,128100,170600,92000,131300,129807.68,32.35,0,-2543,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14686,25.71,4.05,12,0.49,5034.00,31968.00,208000,20240614,-37.79,99800,20240315,29.66,208000,-37.79,20240614,99800,29.66,20240315,208000,-37.79,20240614,99800,29.66,20240315,0.88,N,192820,500,56 억,,3671022,N,N,115,N,00,N
20241120,150926,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129500,-1800,5,-1.37,7005024800,53960,65.12,130400,132200,128100,170600,92000,131300,129818.84,32.35,0,-2817,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14698,25.73,4.05,12,0.48,5034.00,31968.00,208000,20240614,-37.74,99800,20240315,29.76,208000,-37.74,20240614,99800,29.76,20240315,208000,-37.74,20240614,99800,29.76,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,N,00,N
20241120,140927,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,129500,-1800,5,-1.37,5586003700,43030,51.93,130400,132200,128100,170600,92000,131300,129816.49,32.35,0,-3340,139166,135232,132866,128932,126566,134050,127750,57,39300,500,94530,100,1,11349509,14698,25.73,4.05,12,0.38,5034.00,31968.00,208000,20240614,-37.74,99800,20240315,29.76,208000,-37.74,20240614,99800,29.76,20240315,208000,-37.74,20240614,99800,29.76,20240315,0.88,N,192820,500,56 억,,3671022,N,N,58,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 160908 55 50.00 KOSPI200 화학 N N N Y 50 N 130300 900 2 0.70 6193782300 47547 85.08 129300 132400 127400 168200 90600 129400 130266.49 32.34 0 -3654 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14788 25.88 4.08 12 0.42 5034.00 31968.00 208000 20240614 -37.36 99800 20240315 30.56 208000 -37.36 20240614 99800 30.56 20240315 208000 -37.36 20240614 99800 30.56 20240315 0.86 N 192820 500 56 억 3670149 N N 162 N 00 N
3 20241121 150927 55 50.00 KOSPI200 화학 N N N Y 50 N 130600 1200 2 0.93 5876222200 45112 80.72 129300 132400 127400 168200 90600 129400 130258.52 32.34 0 -3315 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14822 25.94 4.09 12 0.40 5034.00 31968.00 208000 20240614 -37.21 99800 20240315 30.86 208000 -37.21 20240614 99800 30.86 20240315 208000 -37.21 20240614 99800 30.86 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
4 20241121 140925 55 50.00 KOSPI200 화학 N N N Y 50 N 131000 1600 2 1.24 5143949200 39527 70.73 129300 132400 127400 168200 90600 129400 130137.61 32.34 0 -2220 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14868 26.02 4.10 12 0.35 5034.00 31968.00 208000 20240614 -37.02 99800 20240315 31.26 208000 -37.02 20240614 99800 31.26 20240315 208000 -37.02 20240614 99800 31.26 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
5 20241121 130918 55 50.00 KOSPI200 화학 N N N Y 50 N 132100 2700 2 2.09 4377971600 33691 60.28 129300 132400 127400 168200 90600 129400 129944.84 32.34 0 -1174 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14993 26.24 4.13 12 0.30 5034.00 31968.00 208000 20240614 -36.49 99800 20240315 32.36 208000 -36.49 20240614 99800 32.36 20240315 208000 -36.49 20240614 99800 32.36 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
6 20241121 120918 55 50.00 KOSPI200 화학 N N N Y 50 N 132000 2600 2 2.01 3668380400 28311 50.66 129300 132200 127400 168200 90600 129400 129574.38 32.34 0 -175 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14981 26.22 4.13 12 0.25 5034.00 31968.00 208000 20240614 -36.54 99800 20240315 32.26 208000 -36.54 20240614 99800 32.26 20240315 208000 -36.54 20240614 99800 32.26 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
7 20241121 110921 55 50.00 KOSPI200 화학 N N N Y 50 N 130300 900 2 0.70 2340648500 18217 32.60 129300 130500 127400 168200 90600 129400 128487.05 32.34 0 -1533 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14788 25.88 4.08 12 0.16 5034.00 31968.00 208000 20240614 -37.36 99800 20240315 30.56 208000 -37.36 20240614 99800 30.56 20240315 208000 -37.36 20240614 99800 30.56 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
8 20241121 100922 55 50.00 KOSPI200 화학 N N N Y 50 N 127700 -1700 5 -1.31 1235369200 9638 17.25 129300 130500 127400 168200 90600 129400 128176.92 32.34 0 -962 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14493 25.37 3.99 12 0.08 5034.00 31968.00 208000 20240614 -38.61 99800 20240315 27.96 208000 -38.61 20240614 99800 27.96 20240315 208000 -38.61 20240614 99800 27.96 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
9 20241121 090922 55 50.00 KOSPI200 화학 N N N Y 50 N 129600 200 2 0.15 188685200 1456 2.61 129300 130500 129000 168200 90600 129400 129591.48 32.34 0 -97 134000 131700 129900 127600 125800 130800 126700 57 38800 500 93160 100 1 11349509 14709 25.74 4.05 12 0.01 5034.00 31968.00 208000 20240614 -37.69 99800 20240315 29.86 208000 -37.69 20240614 99800 29.86 20240315 208000 -37.69 20240614 99800 29.86 20240315 0.86 N 192820 500 56 억 3670149 N N 115 N 00 N
10 20241120 160915 55 50.00 KOSPI200 화학 N N N Y 50 N 129400 -1900 5 -1.45 7232206800 55715 67.24 130400 132200 128100 170600 92000 131300 129807.68 32.35 0 -2543 139166 135232 132866 128932 126566 134050 127750 57 39300 500 94530 100 1 11349509 14686 25.71 4.05 12 0.49 5034.00 31968.00 208000 20240614 -37.79 99800 20240315 29.66 208000 -37.79 20240614 99800 29.66 20240315 208000 -37.79 20240614 99800 29.66 20240315 0.88 N 192820 500 56 억 3671022 N N 115 N 00 N
11 20241120 150926 55 50.00 KOSPI200 화학 N N N Y 50 N 129500 -1800 5 -1.37 7005024800 53960 65.12 130400 132200 128100 170600 92000 131300 129818.84 32.35 0 -2817 139166 135232 132866 128932 126566 134050 127750 57 39300 500 94530 100 1 11349509 14698 25.73 4.05 12 0.48 5034.00 31968.00 208000 20240614 -37.74 99800 20240315 29.76 208000 -37.74 20240614 99800 29.76 20240315 208000 -37.74 20240614 99800 29.76 20240315 0.88 N 192820 500 56 억 3671022 N N 58 N 00 N
12 20241120 140927 55 50.00 KOSPI200 화학 N N N Y 50 N 129500 -1800 5 -1.37 5586003700 43030 51.93 130400 132200 128100 170600 92000 131300 129816.49 32.35 0 -3340 139166 135232 132866 128932 126566 134050 127750 57 39300 500 94530 100 1 11349509 14698 25.73 4.05 12 0.38 5034.00 31968.00 208000 20240614 -37.74 99800 20240315 29.76 208000 -37.74 20240614 99800 29.76 20240315 208000 -37.74 20240614 99800 29.76 20240315 0.88 N 192820 500 56 억 3671022 N N 58 N 00 N