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
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
20241121,161047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42850,-350,5,-0.81,543248350,12588,84.77,43400,43450,42750,56100,30250,43200,43156.24,11.55,0,776,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7393,20.82,0.39,12,0.07,2058.00,109846.00,74100,20240103,-42.17,39800,20241115,7.66,74100,-42.17,20240103,39800,7.66,20241115,74100,-42.17,20240103,39800,7.66,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,295,N,00,N
20241121,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43000,-200,5,-0.46,467532300,10822,72.88,43400,43450,42750,56100,30250,43200,43202.02,11.55,0,825,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7419,20.89,0.39,12,0.06,2058.00,109846.00,74100,20240103,-41.97,39800,20241115,8.04,74100,-41.97,20240103,39800,8.04,20241115,74100,-41.97,20240103,39800,8.04,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,141104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43250,50,2,0.12,406531000,9408,63.36,43400,43450,42750,56100,30250,43200,43211.20,11.55,0,1092,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7462,21.02,0.39,12,0.05,2058.00,109846.00,74100,20240103,-41.63,39800,20241115,8.67,74100,-41.63,20240103,39800,8.67,20241115,74100,-41.63,20240103,39800,8.67,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,131057,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43400,200,2,0.46,357249550,8270,55.69,43400,43450,42750,56100,30250,43200,43198.25,11.55,0,1374,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7488,21.09,0.40,12,0.05,2058.00,109846.00,74100,20240103,-41.43,39800,20241115,9.05,74100,-41.43,20240103,39800,9.05,20241115,74100,-41.43,20240103,39800,9.05,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,121058,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43300,100,2,0.23,306019050,7087,47.73,43400,43450,42750,56100,30250,43200,43180.34,11.55,0,1128,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7471,21.04,0.39,12,0.04,2058.00,109846.00,74100,20240103,-41.57,39800,20241115,8.79,74100,-41.57,20240103,39800,8.79,20241115,74100,-41.57,20240103,39800,8.79,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,111103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43350,150,2,0.35,201852200,4678,31.50,43400,43400,42750,56100,30250,43200,43149.25,11.55,0,958,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7480,21.06,0.39,12,0.03,2058.00,109846.00,74100,20240103,-41.50,39800,20241115,8.92,74100,-41.50,20240103,39800,8.92,20241115,74100,-41.50,20240103,39800,8.92,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,101101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43350,150,2,0.35,134402850,3118,21.00,43400,43400,42750,56100,30250,43200,43105.47,11.55,0,1157,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7480,21.06,0.39,12,0.02,2058.00,109846.00,74100,20240103,-41.50,39800,20241115,8.92,74100,-41.50,20240103,39800,8.92,20241115,74100,-41.50,20240103,39800,8.92,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241121,091103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43100,-100,5,-0.23,14760850,343,2.31,43400,43400,42750,56100,30250,43200,43034.55,11.55,0,135,44400,43800,42950,42350,41500,44100,42650,882,12900,5000,32830,50,1,17253783,7436,20.94,0.39,12,0.00,2058.00,109846.00,74100,20240103,-41.84,39800,20241115,8.29,74100,-41.84,20240103,39800,8.29,20241115,74100,-41.84,20240103,39800,8.29,20241115,0.84,N,285130,5000,882 억,,1993546,N,N,54,N,00,N
20241120,161053,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43200,500,2,1.17,635973850,14718,51.81,42300,43550,42100,55500,29900,42700,43210.64,11.58,0,-5230,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7454,20.99,0.39,12,0.09,2058.00,109846.00,74100,20240103,-41.70,39800,20241115,8.54,74100,-41.70,20240103,39800,8.54,20241115,74100,-41.70,20240103,39800,8.54,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,54,N,00,N
20241120,151107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43250,550,2,1.29,612566100,14176,49.90,42300,43550,42100,55500,29900,42700,43211.49,11.58,0,-5104,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7462,21.02,0.39,12,0.08,2058.00,109846.00,74100,20240103,-41.63,39800,20241115,8.67,74100,-41.63,20240103,39800,8.67,20241115,74100,-41.63,20240103,39800,8.67,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,N,00,N
20241120,141109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43350,650,2,1.52,524363400,12139,42.73,42300,43550,42100,55500,29900,42700,43196.59,11.58,0,-4376,44100,43400,42050,41350,40000,43750,41700,882,12800,5000,32450,50,1,17253783,7480,21.06,0.39,12,0.07,2058.00,109846.00,74100,20240103,-41.50,39800,20241115,8.92,74100,-41.50,20240103,39800,8.92,20241115,74100,-41.50,20240103,39800,8.92,20241115,0.84,N,285130,5000,882 억,,1998232,N,N,189,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 161047 55 40.00 KOSPI200 화학 N N N Y 40 N 42850 -350 5 -0.81 543248350 12588 84.77 43400 43450 42750 56100 30250 43200 43156.24 11.55 0 776 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7393 20.82 0.39 12 0.07 2058.00 109846.00 74100 20240103 -42.17 39800 20241115 7.66 74100 -42.17 20240103 39800 7.66 20241115 74100 -42.17 20240103 39800 7.66 20241115 0.84 N 285130 5000 882 억 1993546 N N 295 N 00 N
3 20241121 151107 55 40.00 KOSPI200 화학 N N N Y 40 N 43000 -200 5 -0.46 467532300 10822 72.88 43400 43450 42750 56100 30250 43200 43202.02 11.55 0 825 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 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 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
4 20241121 141104 55 40.00 KOSPI200 화학 N N N Y 40 N 43250 50 2 0.12 406531000 9408 63.36 43400 43450 42750 56100 30250 43200 43211.20 11.55 0 1092 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7462 21.02 0.39 12 0.05 2058.00 109846.00 74100 20240103 -41.63 39800 20241115 8.67 74100 -41.63 20240103 39800 8.67 20241115 74100 -41.63 20240103 39800 8.67 20241115 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
5 20241121 131057 55 40.00 KOSPI200 화학 N N N Y 40 N 43400 200 2 0.46 357249550 8270 55.69 43400 43450 42750 56100 30250 43200 43198.25 11.55 0 1374 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7488 21.09 0.40 12 0.05 2058.00 109846.00 74100 20240103 -41.43 39800 20241115 9.05 74100 -41.43 20240103 39800 9.05 20241115 74100 -41.43 20240103 39800 9.05 20241115 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
6 20241121 121058 55 40.00 KOSPI200 화학 N N N Y 40 N 43300 100 2 0.23 306019050 7087 47.73 43400 43450 42750 56100 30250 43200 43180.34 11.55 0 1128 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7471 21.04 0.39 12 0.04 2058.00 109846.00 74100 20240103 -41.57 39800 20241115 8.79 74100 -41.57 20240103 39800 8.79 20241115 74100 -41.57 20240103 39800 8.79 20241115 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
7 20241121 111103 55 40.00 KOSPI200 화학 N N N Y 40 N 43350 150 2 0.35 201852200 4678 31.50 43400 43400 42750 56100 30250 43200 43149.25 11.55 0 958 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7480 21.06 0.39 12 0.03 2058.00 109846.00 74100 20240103 -41.50 39800 20241115 8.92 74100 -41.50 20240103 39800 8.92 20241115 74100 -41.50 20240103 39800 8.92 20241115 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
8 20241121 101101 55 40.00 KOSPI200 화학 N N N Y 40 N 43350 150 2 0.35 134402850 3118 21.00 43400 43400 42750 56100 30250 43200 43105.47 11.55 0 1157 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 50 1 17253783 7480 21.06 0.39 12 0.02 2058.00 109846.00 74100 20240103 -41.50 39800 20241115 8.92 74100 -41.50 20240103 39800 8.92 20241115 74100 -41.50 20240103 39800 8.92 20241115 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
9 20241121 091103 55 40.00 KOSPI200 화학 N N N Y 40 N 43100 -100 5 -0.23 14760850 343 2.31 43400 43400 42750 56100 30250 43200 43034.55 11.55 0 135 44400 43800 42950 42350 41500 44100 42650 882 12900 5000 32830 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 0.84 N 285130 5000 882 억 1993546 N N 54 N 00 N
10 20241120 161053 55 40.00 KOSPI200 화학 N N N Y 40 N 43200 500 2 1.17 635973850 14718 51.81 42300 43550 42100 55500 29900 42700 43210.64 11.58 0 -5230 44100 43400 42050 41350 40000 43750 41700 882 12800 5000 32450 50 1 17253783 7454 20.99 0.39 12 0.09 2058.00 109846.00 74100 20240103 -41.70 39800 20241115 8.54 74100 -41.70 20240103 39800 8.54 20241115 74100 -41.70 20240103 39800 8.54 20241115 0.84 N 285130 5000 882 억 1998232 N N 54 N 00 N
11 20241120 151107 55 40.00 KOSPI200 화학 N N N Y 40 N 43250 550 2 1.29 612566100 14176 49.90 42300 43550 42100 55500 29900 42700 43211.49 11.58 0 -5104 44100 43400 42050 41350 40000 43750 41700 882 12800 5000 32450 50 1 17253783 7462 21.02 0.39 12 0.08 2058.00 109846.00 74100 20240103 -41.63 39800 20241115 8.67 74100 -41.63 20240103 39800 8.67 20241115 74100 -41.63 20240103 39800 8.67 20241115 0.84 N 285130 5000 882 억 1998232 N N 189 N 00 N
12 20241120 141109 55 40.00 KOSPI200 화학 N N N Y 40 N 43350 650 2 1.52 524363400 12139 42.73 42300 43550 42100 55500 29900 42700 43196.59 11.58 0 -4376 44100 43400 42050 41350 40000 43750 41700 882 12800 5000 32450 50 1 17253783 7480 21.06 0.39 12 0.07 2058.00 109846.00 74100 20240103 -41.50 39800 20241115 8.92 74100 -41.50 20240103 39800 8.92 20241115 74100 -41.50 20240103 39800 8.92 20241115 0.84 N 285130 5000 882 억 1998232 N N 189 N 00 N