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
298050/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
20241121,161100,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183900,1500,2,0.82,2397861800,13073,55.89,182400,186000,179300,237000,127700,182400,183420.36,12.32,0,2874,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8239,23.17,1.21,12,0.29,7936.00,151692.00,425000,20231226,-56.73,173900,20241115,5.75,408500,-54.98,20240103,173900,5.75,20241115,425000,-56.73,20231226,173900,5.75,20241115,1.13,N,298050,5000,223 억,,551882,N,N,75,N,00,N
20241121,151122,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184500,2100,2,1.15,2230943700,12166,52.01,182400,186000,179300,237000,127700,182400,183375.52,12.32,0,2619,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8266,23.25,1.22,12,0.27,7936.00,151692.00,425000,20231226,-56.59,173900,20241115,6.10,408500,-54.83,20240103,173900,6.10,20241115,425000,-56.59,20231226,173900,6.10,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,141119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185000,2600,2,1.43,1804759300,9857,42.14,182400,186000,179300,237000,127700,182400,183094.39,12.32,0,2403,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8288,23.31,1.22,12,0.22,7936.00,151692.00,425000,20231226,-56.47,173900,20241115,6.38,408500,-54.71,20240103,173900,6.38,20241115,425000,-56.47,20231226,173900,6.38,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,131112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185600,3200,2,1.75,1575177500,8619,36.85,182400,186000,179300,237000,127700,182400,182756.53,12.32,0,2149,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8315,23.39,1.22,12,0.19,7936.00,151692.00,425000,20231226,-56.33,173900,20241115,6.73,408500,-54.57,20240103,173900,6.73,20241115,425000,-56.33,20231226,173900,6.73,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,121112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185200,2800,2,1.54,1434784500,7862,33.61,182400,186000,179300,237000,127700,182400,182496.16,12.32,0,1877,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8297,23.34,1.22,12,0.18,7936.00,151692.00,425000,20231226,-56.42,173900,20241115,6.50,408500,-54.66,20240103,173900,6.50,20241115,425000,-56.42,20231226,173900,6.50,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,111117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185400,3000,2,1.64,1120145900,6166,26.36,182400,185400,179300,237000,127700,182400,181664.56,12.32,0,1229,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8306,23.36,1.22,12,0.14,7936.00,151692.00,425000,20231226,-56.38,173900,20241115,6.61,408500,-54.61,20240103,173900,6.61,20241115,425000,-56.38,20231226,173900,6.61,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,101115,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182500,100,2,0.05,786611800,4347,18.58,182400,182900,179300,237000,127700,182400,180954.10,12.32,0,437,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8176,23.00,1.20,12,0.10,7936.00,151692.00,425000,20231226,-57.06,173900,20241115,4.95,408500,-55.32,20240103,173900,4.95,20241115,425000,-57.06,20231226,173900,4.95,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241121,091117,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181000,-1400,5,-0.77,120418900,663,2.83,182400,182400,181000,237000,127700,182400,181623.79,12.32,0,-8,191600,187000,184700,180100,177800,185850,178950,224,54600,5000,138620,100,1,4479948,8109,22.81,1.19,12,0.01,7936.00,151692.00,425000,20231226,-57.41,173900,20241115,4.08,408500,-55.69,20240103,173900,4.08,20241115,425000,-57.41,20231226,173900,4.08,20241115,1.13,N,298050,5000,223 억,,551882,N,N,15,N,00,N
20241120,161107,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182400,-5600,5,-2.98,4331091100,23343,101.10,188500,189300,182400,244000,131600,188000,185547.53,12.40,0,-2928,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8171,22.98,1.20,12,0.52,7936.00,151692.00,425000,20231226,-57.08,173900,20241115,4.89,408500,-55.35,20240103,173900,4.89,20241115,425000,-57.08,20231226,173900,4.89,20241115,1.16,N,298050,5000,223 억,,555665,N,N,15,N,00,N
20241120,151122,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183100,-4900,5,-2.61,3979059400,21415,92.75,188500,189300,183100,244000,131600,188000,185807.12,12.40,0,-2363,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8203,23.07,1.21,12,0.48,7936.00,151692.00,425000,20231226,-56.92,173900,20241115,5.29,408500,-55.18,20240103,173900,5.29,20241115,425000,-56.92,20231226,173900,5.29,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,N,00,N
20241120,141124,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183900,-4100,5,-2.18,3237651500,17373,75.24,188500,189300,183900,244000,131600,188000,186361.11,12.40,0,-2222,194600,191300,185300,182000,176000,192950,183650,224,56000,5000,142880,100,1,4479948,8239,23.17,1.21,12,0.39,7936.00,151692.00,425000,20231226,-56.73,173900,20241115,5.75,408500,-54.98,20240103,173900,5.75,20241115,425000,-56.73,20231226,173900,5.75,20241115,1.16,N,298050,5000,223 억,,555665,N,N,49,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 161100 55 60.00 KOSPI200 화학 N N N Y 60 N 183900 1500 2 0.82 2397861800 13073 55.89 182400 186000 179300 237000 127700 182400 183420.36 12.32 0 2874 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8239 23.17 1.21 12 0.29 7936.00 151692.00 425000 20231226 -56.73 173900 20241115 5.75 408500 -54.98 20240103 173900 5.75 20241115 425000 -56.73 20231226 173900 5.75 20241115 1.13 N 298050 5000 223 억 551882 N N 75 N 00 N
3 20241121 151122 55 60.00 KOSPI200 화학 N N N Y 60 N 184500 2100 2 1.15 2230943700 12166 52.01 182400 186000 179300 237000 127700 182400 183375.52 12.32 0 2619 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8266 23.25 1.22 12 0.27 7936.00 151692.00 425000 20231226 -56.59 173900 20241115 6.10 408500 -54.83 20240103 173900 6.10 20241115 425000 -56.59 20231226 173900 6.10 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
4 20241121 141119 55 60.00 KOSPI200 화학 N N N Y 60 N 185000 2600 2 1.43 1804759300 9857 42.14 182400 186000 179300 237000 127700 182400 183094.39 12.32 0 2403 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8288 23.31 1.22 12 0.22 7936.00 151692.00 425000 20231226 -56.47 173900 20241115 6.38 408500 -54.71 20240103 173900 6.38 20241115 425000 -56.47 20231226 173900 6.38 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
5 20241121 131112 55 60.00 KOSPI200 화학 N N N Y 60 N 185600 3200 2 1.75 1575177500 8619 36.85 182400 186000 179300 237000 127700 182400 182756.53 12.32 0 2149 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8315 23.39 1.22 12 0.19 7936.00 151692.00 425000 20231226 -56.33 173900 20241115 6.73 408500 -54.57 20240103 173900 6.73 20241115 425000 -56.33 20231226 173900 6.73 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
6 20241121 121112 55 60.00 KOSPI200 화학 N N N Y 60 N 185200 2800 2 1.54 1434784500 7862 33.61 182400 186000 179300 237000 127700 182400 182496.16 12.32 0 1877 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8297 23.34 1.22 12 0.18 7936.00 151692.00 425000 20231226 -56.42 173900 20241115 6.50 408500 -54.66 20240103 173900 6.50 20241115 425000 -56.42 20231226 173900 6.50 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
7 20241121 111117 55 60.00 KOSPI200 화학 N N N Y 60 N 185400 3000 2 1.64 1120145900 6166 26.36 182400 185400 179300 237000 127700 182400 181664.56 12.32 0 1229 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8306 23.36 1.22 12 0.14 7936.00 151692.00 425000 20231226 -56.38 173900 20241115 6.61 408500 -54.61 20240103 173900 6.61 20241115 425000 -56.38 20231226 173900 6.61 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
8 20241121 101115 55 60.00 KOSPI200 화학 N N N Y 60 N 182500 100 2 0.05 786611800 4347 18.58 182400 182900 179300 237000 127700 182400 180954.10 12.32 0 437 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8176 23.00 1.20 12 0.10 7936.00 151692.00 425000 20231226 -57.06 173900 20241115 4.95 408500 -55.32 20240103 173900 4.95 20241115 425000 -57.06 20231226 173900 4.95 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
9 20241121 091117 55 60.00 KOSPI200 화학 N N N Y 60 N 181000 -1400 5 -0.77 120418900 663 2.83 182400 182400 181000 237000 127700 182400 181623.79 12.32 0 -8 191600 187000 184700 180100 177800 185850 178950 224 54600 5000 138620 100 1 4479948 8109 22.81 1.19 12 0.01 7936.00 151692.00 425000 20231226 -57.41 173900 20241115 4.08 408500 -55.69 20240103 173900 4.08 20241115 425000 -57.41 20231226 173900 4.08 20241115 1.13 N 298050 5000 223 억 551882 N N 15 N 00 N
10 20241120 161107 55 60.00 KOSPI200 화학 N N N Y 60 N 182400 -5600 5 -2.98 4331091100 23343 101.10 188500 189300 182400 244000 131600 188000 185547.53 12.40 0 -2928 194600 191300 185300 182000 176000 192950 183650 224 56000 5000 142880 100 1 4479948 8171 22.98 1.20 12 0.52 7936.00 151692.00 425000 20231226 -57.08 173900 20241115 4.89 408500 -55.35 20240103 173900 4.89 20241115 425000 -57.08 20231226 173900 4.89 20241115 1.16 N 298050 5000 223 억 555665 N N 15 N 00 N
11 20241120 151122 55 60.00 KOSPI200 화학 N N N Y 60 N 183100 -4900 5 -2.61 3979059400 21415 92.75 188500 189300 183100 244000 131600 188000 185807.12 12.40 0 -2363 194600 191300 185300 182000 176000 192950 183650 224 56000 5000 142880 100 1 4479948 8203 23.07 1.21 12 0.48 7936.00 151692.00 425000 20231226 -56.92 173900 20241115 5.29 408500 -55.18 20240103 173900 5.29 20241115 425000 -56.92 20231226 173900 5.29 20241115 1.16 N 298050 5000 223 억 555665 N N 49 N 00 N
12 20241120 141124 55 60.00 KOSPI200 화학 N N N Y 60 N 183900 -4100 5 -2.18 3237651500 17373 75.24 188500 189300 183900 244000 131600 188000 186361.11 12.40 0 -2222 194600 191300 185300 182000 176000 192950 183650 224 56000 5000 142880 100 1 4479948 8239 23.17 1.21 12 0.39 7936.00 151692.00 425000 20231226 -56.73 173900 20241115 5.75 408500 -54.98 20240103 173900 5.75 20241115 425000 -56.73 20231226 173900 5.75 20241115 1.16 N 298050 5000 223 억 555665 N N 49 N 00 N