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
051900/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
20241128,160556,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-500,5,-0.16,5792675500,18062,49.80,322500,323500,318500,416500,224500,320500,320712.71,28.93,0,-2748,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,49978,39.72,1.03,12,0.12,8057.00,310665.00,480000,20240523,-33.33,300000,20240201,6.67,480000,-33.33,20240523,300000,6.67,20240201,480000,-33.33,20240523,300000,6.67,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,13,N,00,N
20241128,150605,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,0,3,0.00,4895659500,15260,42.08,322500,323500,318500,416500,224500,320500,320816.67,28.93,0,-2882,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50056,39.78,1.03,12,0.10,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,140604,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321000,500,2,0.16,4373219500,13633,37.59,322500,323500,318500,416500,224500,320500,320782.08,28.93,0,-2756,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50134,39.84,1.03,12,0.09,8057.00,310665.00,480000,20240523,-33.12,300000,20240201,7.00,480000,-33.12,20240523,300000,7.00,20240201,480000,-33.12,20240523,300000,7.00,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,130601,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,1500,2,0.47,3942369500,12295,33.90,322500,323000,318500,416500,224500,320500,320648.30,28.93,0,-2655,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50291,39.97,1.04,12,0.08,8057.00,310665.00,480000,20240523,-32.92,300000,20240201,7.33,480000,-32.92,20240523,300000,7.33,20240201,480000,-32.92,20240523,300000,7.33,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,120605,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,1000,2,0.31,3181996000,9934,27.39,322500,322500,318500,416500,224500,320500,320313.50,28.93,0,-2906,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50213,39.90,1.03,12,0.06,8057.00,310665.00,480000,20240523,-33.02,300000,20240201,7.17,480000,-33.02,20240523,300000,7.17,20240201,480000,-33.02,20240523,300000,7.17,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,110607,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,0,3,0.00,2524018500,7882,21.73,322500,322500,318500,416500,224500,320500,320225.33,28.93,0,-2251,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50056,39.78,1.03,12,0.05,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,100605,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-500,5,-0.16,1824167500,5697,15.71,322500,322500,318500,416500,224500,320500,320197.43,28.93,0,-1676,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,49978,39.72,1.03,12,0.04,8057.00,310665.00,480000,20240523,-33.33,300000,20240201,6.67,480000,-33.33,20240523,300000,6.67,20240201,480000,-33.33,20240523,300000,6.67,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241128,090603,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,0,3,0.00,505142500,1579,4.35,322500,322500,318500,416500,224500,320500,319909.55,28.93,0,-646,330500,325500,322500,317500,314500,324000,316000,781,96000,5000,230760,500,1,15618197,50056,39.78,1.03,12,0.01,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.42,N,051900,5000,780 억,,4518765,N,N,19,N,00,N
20241127,160549,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,-4000,5,-1.23,11567238000,35964,151.19,324500,327500,319500,421500,227500,324500,321640.91,29.01,0,-5962,331500,328000,326000,322500,320500,327000,321500,781,97000,5000,233640,500,1,15618197,50056,39.78,1.03,12,0.23,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.41,N,051900,5000,780 억,,4530709,N,N,19,N,00,N
20241127,150600,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,-4000,5,-1.23,10384044500,32274,135.67,324500,327500,319500,421500,227500,324500,321746.44,29.01,0,-6103,331500,328000,326000,322500,320500,327000,321500,781,97000,5000,233640,500,1,15618197,50056,39.78,1.03,12,0.21,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.41,N,051900,5000,780 억,,4530709,N,N,42,N,00,N
20241127,140559,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,-4000,5,-1.23,9326926500,28977,121.81,324500,327500,319500,421500,227500,324500,321873.43,29.01,0,-5361,331500,328000,326000,322500,320500,327000,321500,781,97000,5000,233640,500,1,15618197,50056,39.78,1.03,12,0.19,8057.00,310665.00,480000,20240523,-33.23,300000,20240201,6.83,480000,-33.23,20240523,300000,6.83,20240201,480000,-33.23,20240523,300000,6.83,20240201,0.41,N,051900,5000,780 억,,4530709,N,N,42,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 160556 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 -500 5 -0.16 5792675500 18062 49.80 322500 323500 318500 416500 224500 320500 320712.71 28.93 0 -2748 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 49978 39.72 1.03 12 0.12 8057.00 310665.00 480000 20240523 -33.33 300000 20240201 6.67 480000 -33.33 20240523 300000 6.67 20240201 480000 -33.33 20240523 300000 6.67 20240201 0.42 N 051900 5000 780 억 4518765 N N 13 N 00 N
3 20241128 150605 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 0 3 0.00 4895659500 15260 42.08 322500 323500 318500 416500 224500 320500 320816.67 28.93 0 -2882 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50056 39.78 1.03 12 0.10 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
4 20241128 140604 55 20.00 KOSPI200 화학 N N N Y 40 Y 321000 500 2 0.16 4373219500 13633 37.59 322500 323500 318500 416500 224500 320500 320782.08 28.93 0 -2756 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50134 39.84 1.03 12 0.09 8057.00 310665.00 480000 20240523 -33.12 300000 20240201 7.00 480000 -33.12 20240523 300000 7.00 20240201 480000 -33.12 20240523 300000 7.00 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
5 20241128 130601 55 20.00 KOSPI200 화학 N N N Y 40 Y 322000 1500 2 0.47 3942369500 12295 33.90 322500 323000 318500 416500 224500 320500 320648.30 28.93 0 -2655 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50291 39.97 1.04 12 0.08 8057.00 310665.00 480000 20240523 -32.92 300000 20240201 7.33 480000 -32.92 20240523 300000 7.33 20240201 480000 -32.92 20240523 300000 7.33 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
6 20241128 120605 55 20.00 KOSPI200 화학 N N N Y 40 Y 321500 1000 2 0.31 3181996000 9934 27.39 322500 322500 318500 416500 224500 320500 320313.50 28.93 0 -2906 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50213 39.90 1.03 12 0.06 8057.00 310665.00 480000 20240523 -33.02 300000 20240201 7.17 480000 -33.02 20240523 300000 7.17 20240201 480000 -33.02 20240523 300000 7.17 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
7 20241128 110607 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 0 3 0.00 2524018500 7882 21.73 322500 322500 318500 416500 224500 320500 320225.33 28.93 0 -2251 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50056 39.78 1.03 12 0.05 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
8 20241128 100605 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 -500 5 -0.16 1824167500 5697 15.71 322500 322500 318500 416500 224500 320500 320197.43 28.93 0 -1676 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 49978 39.72 1.03 12 0.04 8057.00 310665.00 480000 20240523 -33.33 300000 20240201 6.67 480000 -33.33 20240523 300000 6.67 20240201 480000 -33.33 20240523 300000 6.67 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
9 20241128 090603 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 0 3 0.00 505142500 1579 4.35 322500 322500 318500 416500 224500 320500 319909.55 28.93 0 -646 330500 325500 322500 317500 314500 324000 316000 781 96000 5000 230760 500 1 15618197 50056 39.78 1.03 12 0.01 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.42 N 051900 5000 780 억 4518765 N N 19 N 00 N
10 20241127 160549 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 -4000 5 -1.23 11567238000 35964 151.19 324500 327500 319500 421500 227500 324500 321640.91 29.01 0 -5962 331500 328000 326000 322500 320500 327000 321500 781 97000 5000 233640 500 1 15618197 50056 39.78 1.03 12 0.23 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.41 N 051900 5000 780 억 4530709 N N 19 N 00 N
11 20241127 150600 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 -4000 5 -1.23 10384044500 32274 135.67 324500 327500 319500 421500 227500 324500 321746.44 29.01 0 -6103 331500 328000 326000 322500 320500 327000 321500 781 97000 5000 233640 500 1 15618197 50056 39.78 1.03 12 0.21 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.41 N 051900 5000 780 억 4530709 N N 42 N 00 N
12 20241127 140559 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 -4000 5 -1.23 9326926500 28977 121.81 324500 327500 319500 421500 227500 324500 321873.43 29.01 0 -5361 331500 328000 326000 322500 320500 327000 321500 781 97000 5000 233640 500 1 15618197 50056 39.78 1.03 12 0.19 8057.00 310665.00 480000 20240523 -33.23 300000 20240201 6.83 480000 -33.23 20240523 300000 6.83 20240201 480000 -33.23 20240523 300000 6.83 20240201 0.41 N 051900 5000 780 억 4530709 N N 42 N 00 N