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
014820/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
20241128,160326,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47400,750,2,1.61,1044427850,22116,87.01,47100,47650,46500,60600,32700,46650,47223.17,14.28,0,5408,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13742,21.59,1.80,12,0.08,2195.00,26401.00,54200,20241011,-12.55,30050,20240201,57.74,54200,-12.55,20241011,30050,57.74,20240201,54200,-12.55,20241011,30050,57.74,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,76,N,00,N
20241128,150333,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47250,600,2,1.29,967682550,20495,80.63,47100,47650,46500,60600,32700,46650,47215.54,14.28,0,5232,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13698,21.53,1.79,12,0.07,2195.00,26401.00,54200,20241011,-12.82,30050,20240201,57.24,54200,-12.82,20241011,30050,57.24,20240201,54200,-12.82,20241011,30050,57.24,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,140334,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47600,950,2,2.04,893244600,18924,74.45,47100,47650,46500,60600,32700,46650,47201.68,14.28,0,5233,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13800,21.69,1.80,12,0.07,2195.00,26401.00,54200,20241011,-12.18,30050,20240201,58.40,54200,-12.18,20241011,30050,58.40,20240201,54200,-12.18,20241011,30050,58.40,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,130330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47450,800,2,1.71,823063150,17447,68.64,47100,47650,46500,60600,32700,46650,47175.05,14.28,0,4714,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13756,21.62,1.80,12,0.06,2195.00,26401.00,54200,20241011,-12.45,30050,20240201,57.90,54200,-12.45,20241011,30050,57.90,20240201,54200,-12.45,20241011,30050,57.90,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,120332,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47450,800,2,1.71,662236800,14061,55.32,47100,47500,46500,60600,32700,46650,47097.42,14.28,0,3428,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13756,21.62,1.80,12,0.05,2195.00,26401.00,54200,20241011,-12.45,30050,20240201,57.90,54200,-12.45,20241011,30050,57.90,20240201,54200,-12.45,20241011,30050,57.90,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,110336,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47250,600,2,1.29,460096350,9787,38.50,47100,47500,46500,60600,32700,46650,47010.97,14.28,0,1207,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13698,21.53,1.79,12,0.03,2195.00,26401.00,54200,20241011,-12.82,30050,20240201,57.24,54200,-12.82,20241011,30050,57.24,20240201,54200,-12.82,20241011,30050,57.24,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,100332,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46800,150,2,0.32,306439550,6526,25.67,47100,47500,46500,60600,32700,46650,46956.72,14.28,0,221,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13568,21.32,1.77,12,0.02,2195.00,26401.00,54200,20241011,-13.65,30050,20240201,55.74,54200,-13.65,20241011,30050,55.74,20240201,54200,-13.65,20241011,30050,55.74,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241128,090330,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46950,300,2,0.64,20203050,429,1.69,47100,47300,46950,60600,32700,46650,47093.36,14.28,0,0,48150,47400,46700,45950,45250,47775,46325,1450,13950,5000,32650,50,1,28991282,13611,21.39,1.78,12,0.00,2195.00,26401.00,54200,20241011,-13.38,30050,20240201,56.24,54200,-13.38,20241011,30050,56.24,20240201,54200,-13.38,20241011,30050,56.24,20240201,0.62,N,014820,5000,1449 억,,4140997,N,N,151,N,00,N
20241127,160324,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46650,250,2,0.54,1189390500,25402,146.92,46400,47450,46000,60300,32500,46400,46822.72,14.29,0,35,47900,47150,46700,45950,45500,47525,46325,1450,13900,5000,32480,50,1,28991282,13524,21.25,1.77,12,0.09,2195.00,26401.00,54200,20241011,-13.93,30050,20240201,55.24,54200,-13.93,20241011,30050,55.24,20240201,54200,-13.93,20241011,30050,55.24,20240201,0.63,N,014820,5000,1449 억,,4142817,N,N,151,N,00,N
20241127,150329,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46500,100,2,0.22,1070656150,22843,132.12,46400,47450,46000,60300,32500,46400,46870.21,14.29,0,-802,47900,47150,46700,45950,45500,47525,46325,1450,13900,5000,32480,50,1,28991282,13481,21.18,1.76,12,0.08,2195.00,26401.00,54200,20241011,-14.21,30050,20240201,54.74,54200,-14.21,20241011,30050,54.74,20240201,54200,-14.21,20241011,30050,54.74,20240201,0.63,N,014820,5000,1449 억,,4142817,N,N,2,N,00,N
20241127,140329,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,46700,300,2,0.65,901533700,19206,111.08,46400,47450,46000,60300,32500,46400,46940.21,14.29,0,-2,47900,47150,46700,45950,45500,47525,46325,1450,13900,5000,32480,50,1,28991282,13539,21.28,1.77,12,0.07,2195.00,26401.00,54200,20241011,-13.84,30050,20240201,55.41,54200,-13.84,20241011,30050,55.41,20240201,54200,-13.84,20241011,30050,55.41,20240201,0.63,N,014820,5000,1449 억,,4142817,N,N,2,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 160326 55 40.00 KOSPI200 화학 N N N Y 40 N 47400 750 2 1.61 1044427850 22116 87.01 47100 47650 46500 60600 32700 46650 47223.17 14.28 0 5408 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13742 21.59 1.80 12 0.08 2195.00 26401.00 54200 20241011 -12.55 30050 20240201 57.74 54200 -12.55 20241011 30050 57.74 20240201 54200 -12.55 20241011 30050 57.74 20240201 0.62 N 014820 5000 1449 억 4140997 N N 76 N 00 N
3 20241128 150333 55 40.00 KOSPI200 화학 N N N Y 40 N 47250 600 2 1.29 967682550 20495 80.63 47100 47650 46500 60600 32700 46650 47215.54 14.28 0 5232 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13698 21.53 1.79 12 0.07 2195.00 26401.00 54200 20241011 -12.82 30050 20240201 57.24 54200 -12.82 20241011 30050 57.24 20240201 54200 -12.82 20241011 30050 57.24 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
4 20241128 140334 55 40.00 KOSPI200 화학 N N N Y 40 N 47600 950 2 2.04 893244600 18924 74.45 47100 47650 46500 60600 32700 46650 47201.68 14.28 0 5233 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13800 21.69 1.80 12 0.07 2195.00 26401.00 54200 20241011 -12.18 30050 20240201 58.40 54200 -12.18 20241011 30050 58.40 20240201 54200 -12.18 20241011 30050 58.40 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
5 20241128 130330 55 40.00 KOSPI200 화학 N N N Y 40 N 47450 800 2 1.71 823063150 17447 68.64 47100 47650 46500 60600 32700 46650 47175.05 14.28 0 4714 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13756 21.62 1.80 12 0.06 2195.00 26401.00 54200 20241011 -12.45 30050 20240201 57.90 54200 -12.45 20241011 30050 57.90 20240201 54200 -12.45 20241011 30050 57.90 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
6 20241128 120332 55 40.00 KOSPI200 화학 N N N Y 40 N 47450 800 2 1.71 662236800 14061 55.32 47100 47500 46500 60600 32700 46650 47097.42 14.28 0 3428 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13756 21.62 1.80 12 0.05 2195.00 26401.00 54200 20241011 -12.45 30050 20240201 57.90 54200 -12.45 20241011 30050 57.90 20240201 54200 -12.45 20241011 30050 57.90 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
7 20241128 110336 55 40.00 KOSPI200 화학 N N N Y 40 N 47250 600 2 1.29 460096350 9787 38.50 47100 47500 46500 60600 32700 46650 47010.97 14.28 0 1207 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13698 21.53 1.79 12 0.03 2195.00 26401.00 54200 20241011 -12.82 30050 20240201 57.24 54200 -12.82 20241011 30050 57.24 20240201 54200 -12.82 20241011 30050 57.24 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
8 20241128 100332 55 40.00 KOSPI200 화학 N N N Y 40 N 46800 150 2 0.32 306439550 6526 25.67 47100 47500 46500 60600 32700 46650 46956.72 14.28 0 221 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13568 21.32 1.77 12 0.02 2195.00 26401.00 54200 20241011 -13.65 30050 20240201 55.74 54200 -13.65 20241011 30050 55.74 20240201 54200 -13.65 20241011 30050 55.74 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
9 20241128 090330 55 40.00 KOSPI200 화학 N N N Y 40 N 46950 300 2 0.64 20203050 429 1.69 47100 47300 46950 60600 32700 46650 47093.36 14.28 0 0 48150 47400 46700 45950 45250 47775 46325 1450 13950 5000 32650 50 1 28991282 13611 21.39 1.78 12 0.00 2195.00 26401.00 54200 20241011 -13.38 30050 20240201 56.24 54200 -13.38 20241011 30050 56.24 20240201 54200 -13.38 20241011 30050 56.24 20240201 0.62 N 014820 5000 1449 억 4140997 N N 151 N 00 N
10 20241127 160324 55 40.00 KOSPI200 화학 N N N Y 40 N 46650 250 2 0.54 1189390500 25402 146.92 46400 47450 46000 60300 32500 46400 46822.72 14.29 0 35 47900 47150 46700 45950 45500 47525 46325 1450 13900 5000 32480 50 1 28991282 13524 21.25 1.77 12 0.09 2195.00 26401.00 54200 20241011 -13.93 30050 20240201 55.24 54200 -13.93 20241011 30050 55.24 20240201 54200 -13.93 20241011 30050 55.24 20240201 0.63 N 014820 5000 1449 억 4142817 N N 151 N 00 N
11 20241127 150329 55 40.00 KOSPI200 화학 N N N Y 40 N 46500 100 2 0.22 1070656150 22843 132.12 46400 47450 46000 60300 32500 46400 46870.21 14.29 0 -802 47900 47150 46700 45950 45500 47525 46325 1450 13900 5000 32480 50 1 28991282 13481 21.18 1.76 12 0.08 2195.00 26401.00 54200 20241011 -14.21 30050 20240201 54.74 54200 -14.21 20241011 30050 54.74 20240201 54200 -14.21 20241011 30050 54.74 20240201 0.63 N 014820 5000 1449 억 4142817 N N 2 N 00 N
12 20241127 140329 55 40.00 KOSPI200 화학 N N N Y 40 N 46700 300 2 0.65 901533700 19206 111.08 46400 47450 46000 60300 32500 46400 46940.21 14.29 0 -2 47900 47150 46700 45950 45500 47525 46325 1450 13900 5000 32480 50 1 28991282 13539 21.28 1.77 12 0.07 2195.00 26401.00 54200 20241011 -13.84 30050 20240201 55.41 54200 -13.84 20241011 30050 55.41 20240201 54200 -13.84 20241011 30050 55.41 20240201 0.63 N 014820 5000 1449 억 4142817 N N 2 N 00 N