ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20241128,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,1050,2,3.00,2320026050,64604,137.92,34950,36350,34950,45400,24500,34950,35911.49,14.19,0,7770,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7544,-6.11,0.21,12,0.31,-5894.00,169784.00,62000,20240604,-41.94,33250,20241114,8.27,62000,-41.94,20240604,33250,8.27,20241114,62000,-41.94,20240604,33250,8.27,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,52,N,00,N
20241128,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,1100,2,3.15,2170506600,60451,129.05,34950,36350,34950,45400,24500,34950,35905.22,14.19,0,7908,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7555,-6.12,0.21,12,0.29,-5894.00,169784.00,62000,20240604,-41.85,33250,20241114,8.42,62000,-41.85,20240604,33250,8.42,20241114,62000,-41.85,20240604,33250,8.42,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,1100,2,3.15,1850133950,51565,110.08,34950,36350,34950,45400,24500,34950,35879.65,14.19,0,11596,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7555,-6.12,0.21,12,0.25,-5894.00,169784.00,62000,20240604,-41.85,33250,20241114,8.42,62000,-41.85,20240604,33250,8.42,20241114,62000,-41.85,20240604,33250,8.42,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36150,1200,2,3.43,1356863000,37921,80.95,34950,36300,34950,45400,24500,34950,35781.31,14.19,0,12911,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7576,-6.13,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-41.69,33250,20241114,8.72,62000,-41.69,20240604,33250,8.72,20241114,62000,-41.69,20240604,33250,8.72,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,1100,2,3.15,1180114550,33023,70.50,34950,36300,34950,45400,24500,34950,35736.14,14.19,0,11588,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7555,-6.12,0.21,12,0.16,-5894.00,169784.00,62000,20240604,-41.85,33250,20241114,8.42,62000,-41.85,20240604,33250,8.42,20241114,62000,-41.85,20240604,33250,8.42,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35850,900,2,2.58,666007150,18763,40.06,34950,35900,34950,45400,24500,34950,35495.77,14.19,0,6490,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7513,-6.08,0.21,12,0.09,-5894.00,169784.00,62000,20240604,-42.18,33250,20241114,7.82,62000,-42.18,20240604,33250,7.82,20241114,62000,-42.18,20240604,33250,7.82,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,500,2,1.43,325115400,9191,19.62,34950,35700,34950,45400,24500,34950,35373.23,14.19,0,549,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7429,-6.01,0.21,12,0.04,-5894.00,169784.00,62000,20240604,-42.82,33250,20241114,6.62,62000,-42.82,20240604,33250,6.62,20241114,62000,-42.82,20240604,33250,6.62,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241128,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,0,3,0.00,12616950,361,0.77,34950,34950,34950,45400,24500,34950,34950.00,14.19,0,-144,36283,35616,35233,34566,34183,35425,34375,1283,10450,5000,25160,50,1,20955884,7324,-5.93,0.21,12,0.00,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.06,N,000210,5000,1282 억,,2972841,N,N,137,N,00,N
20241127,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,-550,5,-1.55,1651919750,46842,108.12,35500,35900,34850,46150,24850,35500,35267.42,14.20,0,-2885,35900,35700,35500,35300,35100,35600,35200,1283,10650,5000,25560,50,1,20955884,7324,-5.93,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.05,N,000210,5000,1282 억,,2974937,N,N,137,N,00,N
20241127,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,-550,5,-1.55,1509779550,42771,98.73,35500,35900,34900,46150,24850,35500,35299.14,14.20,0,-1917,35900,35700,35500,35300,35100,35600,35200,1283,10650,5000,25560,50,1,20955884,7324,-5.93,0.21,12,0.20,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.05,N,000210,5000,1282 억,,2974937,N,N,816,N,00,N
20241127,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-450,5,-1.27,1333529900,37734,87.10,35500,35900,34900,46150,24850,35500,35340.27,14.20,0,163,35900,35700,35500,35300,35100,35600,35200,1283,10650,5000,25560,50,1,20955884,7345,-5.95,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.47,33250,20241114,5.41,62000,-43.47,20240604,33250,5.41,20241114,62000,-43.47,20240604,33250,5.41,20241114,1.05,N,000210,5000,1282 억,,2974937,N,N,816,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 20241128 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 36000 1050 2 3.00 2320026050 64604 137.92 34950 36350 34950 45400 24500 34950 35911.49 14.19 0 7770 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7544 -6.11 0.21 12 0.31 -5894.00 169784.00 62000 20240604 -41.94 33250 20241114 8.27 62000 -41.94 20240604 33250 8.27 20241114 62000 -41.94 20240604 33250 8.27 20241114 1.06 N 000210 5000 1282 억 2972841 N N 52 N 00 N
3 20241128 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 36050 1100 2 3.15 2170506600 60451 129.05 34950 36350 34950 45400 24500 34950 35905.22 14.19 0 7908 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7555 -6.12 0.21 12 0.29 -5894.00 169784.00 62000 20240604 -41.85 33250 20241114 8.42 62000 -41.85 20240604 33250 8.42 20241114 62000 -41.85 20240604 33250 8.42 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
4 20241128 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 36050 1100 2 3.15 1850133950 51565 110.08 34950 36350 34950 45400 24500 34950 35879.65 14.19 0 11596 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7555 -6.12 0.21 12 0.25 -5894.00 169784.00 62000 20240604 -41.85 33250 20241114 8.42 62000 -41.85 20240604 33250 8.42 20241114 62000 -41.85 20240604 33250 8.42 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
5 20241128 130104 55 40.00 KOSPI200 화학 N N N Y 40 N 36150 1200 2 3.43 1356863000 37921 80.95 34950 36300 34950 45400 24500 34950 35781.31 14.19 0 12911 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7576 -6.13 0.21 12 0.18 -5894.00 169784.00 62000 20240604 -41.69 33250 20241114 8.72 62000 -41.69 20240604 33250 8.72 20241114 62000 -41.69 20240604 33250 8.72 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
6 20241128 120104 55 40.00 KOSPI200 화학 N N N Y 40 N 36050 1100 2 3.15 1180114550 33023 70.50 34950 36300 34950 45400 24500 34950 35736.14 14.19 0 11588 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7555 -6.12 0.21 12 0.16 -5894.00 169784.00 62000 20240604 -41.85 33250 20241114 8.42 62000 -41.85 20240604 33250 8.42 20241114 62000 -41.85 20240604 33250 8.42 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
7 20241128 110104 55 40.00 KOSPI200 화학 N N N Y 40 N 35850 900 2 2.58 666007150 18763 40.06 34950 35900 34950 45400 24500 34950 35495.77 14.19 0 6490 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7513 -6.08 0.21 12 0.09 -5894.00 169784.00 62000 20240604 -42.18 33250 20241114 7.82 62000 -42.18 20240604 33250 7.82 20241114 62000 -42.18 20240604 33250 7.82 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
8 20241128 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 35450 500 2 1.43 325115400 9191 19.62 34950 35700 34950 45400 24500 34950 35373.23 14.19 0 549 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7429 -6.01 0.21 12 0.04 -5894.00 169784.00 62000 20240604 -42.82 33250 20241114 6.62 62000 -42.82 20240604 33250 6.62 20241114 62000 -42.82 20240604 33250 6.62 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
9 20241128 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 34950 0 3 0.00 12616950 361 0.77 34950 34950 34950 45400 24500 34950 34950.00 14.19 0 -144 36283 35616 35233 34566 34183 35425 34375 1283 10450 5000 25160 50 1 20955884 7324 -5.93 0.21 12 0.00 -5894.00 169784.00 62000 20240604 -43.63 33250 20241114 5.11 62000 -43.63 20240604 33250 5.11 20241114 62000 -43.63 20240604 33250 5.11 20241114 1.06 N 000210 5000 1282 억 2972841 N N 137 N 00 N
10 20241127 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 34950 -550 5 -1.55 1651919750 46842 108.12 35500 35900 34850 46150 24850 35500 35267.42 14.20 0 -2885 35900 35700 35500 35300 35100 35600 35200 1283 10650 5000 25560 50 1 20955884 7324 -5.93 0.21 12 0.22 -5894.00 169784.00 62000 20240604 -43.63 33250 20241114 5.11 62000 -43.63 20240604 33250 5.11 20241114 62000 -43.63 20240604 33250 5.11 20241114 1.05 N 000210 5000 1282 억 2974937 N N 137 N 00 N
11 20241127 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 34950 -550 5 -1.55 1509779550 42771 98.73 35500 35900 34900 46150 24850 35500 35299.14 14.20 0 -1917 35900 35700 35500 35300 35100 35600 35200 1283 10650 5000 25560 50 1 20955884 7324 -5.93 0.21 12 0.20 -5894.00 169784.00 62000 20240604 -43.63 33250 20241114 5.11 62000 -43.63 20240604 33250 5.11 20241114 62000 -43.63 20240604 33250 5.11 20241114 1.05 N 000210 5000 1282 억 2974937 N N 816 N 00 N
12 20241127 140104 55 40.00 KOSPI200 화학 N N N Y 40 N 35050 -450 5 -1.27 1333529900 37734 87.10 35500 35900 34900 46150 24850 35500 35340.27 14.20 0 163 35900 35700 35500 35300 35100 35600 35200 1283 10650 5000 25560 50 1 20955884 7345 -5.95 0.21 12 0.18 -5894.00 169784.00 62000 20240604 -43.47 33250 20241114 5.41 62000 -43.47 20240604 33250 5.41 20241114 62000 -43.47 20240604 33250 5.41 20241114 1.05 N 000210 5000 1282 억 2974937 N N 816 N 00 N