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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
285130/price/prices-20241201.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
20241203,161038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43600,1300,2,3.07,1090089750,25215,126.51,42700,43750,42000,54900,29650,42300,43231.80,11.51,0,2727,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7523,21.19,0.40,12,0.15,2058.00,109846.00,74100,20240103,-41.16,39800,20241115,9.55,74100,-41.16,20240103,39800,9.55,20241115,74100,-41.16,20240103,39800,9.55,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,116,N,00,N
20241203,151116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43700,1400,2,3.31,1018287700,23569,118.25,42700,43700,42000,54900,29650,42300,43204.54,11.51,0,2674,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7540,21.23,0.40,12,0.14,2058.00,109846.00,74100,20240103,-41.03,39800,20241115,9.80,74100,-41.03,20240103,39800,9.80,20241115,74100,-41.03,20240103,39800,9.80,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,141055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43450,1150,2,2.72,846324950,19624,98.45,42700,43500,42000,54900,29650,42300,43127.04,11.51,0,2349,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7497,21.11,0.40,12,0.11,2058.00,109846.00,74100,20240103,-41.36,39800,20241115,9.17,74100,-41.36,20240103,39800,9.17,20241115,74100,-41.36,20240103,39800,9.17,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,131055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43450,1150,2,2.72,708898700,16456,82.56,42700,43500,42000,54900,29650,42300,43078.43,11.51,0,2148,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7497,21.11,0.40,12,0.10,2058.00,109846.00,74100,20240103,-41.36,39800,20241115,9.17,74100,-41.36,20240103,39800,9.17,20241115,74100,-41.36,20240103,39800,9.17,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,121107,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43450,1150,2,2.72,597751500,13894,69.71,42700,43500,42000,54900,29650,42300,43022.28,11.51,0,2100,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7497,21.11,0.40,12,0.08,2058.00,109846.00,74100,20240103,-41.36,39800,20241115,9.17,74100,-41.36,20240103,39800,9.17,20241115,74100,-41.36,20240103,39800,9.17,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,111047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43350,1050,2,2.48,495897200,11541,57.90,42700,43500,42000,54900,29650,42300,42968.30,11.51,0,2110,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7480,21.06,0.39,12,0.07,2058.00,109846.00,74100,20240103,-41.50,39800,20241115,8.92,74100,-41.50,20240103,39800,8.92,20241115,74100,-41.50,20240103,39800,8.92,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,101033,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42650,350,2,0.83,335983850,7828,39.27,42700,43500,42000,54900,29650,42300,42920.78,11.51,0,2087,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7359,20.72,0.39,12,0.05,2058.00,109846.00,74100,20240103,-42.44,39800,20241115,7.16,74100,-42.44,20240103,39800,7.16,20241115,74100,-42.44,20240103,39800,7.16,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241203,091025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43100,800,2,1.89,124040200,2886,14.48,42700,43400,42250,54900,29650,42300,42979.97,11.51,0,1183,43100,42700,42150,41750,41200,42900,41950,882,12600,5000,32140,50,1,17253783,7436,20.94,0.39,12,0.02,2058.00,109846.00,74100,20240103,-41.84,39800,20241115,8.29,74100,-41.84,20240103,39800,8.29,20241115,74100,-41.84,20240103,39800,8.29,20241115,0.78,N,285130,5000,882 억,,1985385,N,N,277,N,00,N
20241202,161008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42300,250,2,0.59,838693800,19894,61.22,42200,42550,41600,54600,29450,42050,42158.09,11.51,0,1311,44550,43300,42450,41200,40350,42875,40775,882,12550,5000,31950,50,1,17253783,7298,20.55,0.39,12,0.12,2058.00,109846.00,74100,20240103,-42.91,39800,20241115,6.28,74100,-42.91,20240103,39800,6.28,20241115,74100,-42.91,20240103,39800,6.28,20241115,0.78,N,285130,5000,882 억,,1985277,N,N,277,N,00,N
20241202,151139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42450,400,2,0.95,753282550,17876,55.01,42200,42550,41600,54600,29450,42050,42139.32,11.51,0,1317,44550,43300,42450,41200,40350,42875,40775,882,12550,5000,31950,50,1,17253783,7324,20.63,0.39,12,0.10,2058.00,109846.00,74100,20240103,-42.71,39800,20241115,6.66,74100,-42.71,20240103,39800,6.66,20241115,74100,-42.71,20240103,39800,6.66,20241115,0.78,N,285130,5000,882 억,,1985277,N,N,287,N,00,N
20241202,141049,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,350,2,0.83,575873750,13696,42.15,42200,42500,41600,54600,29450,42050,42046.86,11.51,0,2033,44550,43300,42450,41200,40350,42875,40775,882,12550,5000,31950,50,1,17253783,7316,20.60,0.39,12,0.08,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.78,N,285130,5000,882 억,,1985277,N,N,287,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 20241203 161038 55 40.00 KOSPI200 화학 N N N Y 40 N 43600 1300 2 3.07 1090089750 25215 126.51 42700 43750 42000 54900 29650 42300 43231.80 11.51 0 2727 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7523 21.19 0.40 12 0.15 2058.00 109846.00 74100 20240103 -41.16 39800 20241115 9.55 74100 -41.16 20240103 39800 9.55 20241115 74100 -41.16 20240103 39800 9.55 20241115 0.78 N 285130 5000 882 억 1985385 N N 116 N 00 N
3 20241203 151116 55 40.00 KOSPI200 화학 N N N Y 40 N 43700 1400 2 3.31 1018287700 23569 118.25 42700 43700 42000 54900 29650 42300 43204.54 11.51 0 2674 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7540 21.23 0.40 12 0.14 2058.00 109846.00 74100 20240103 -41.03 39800 20241115 9.80 74100 -41.03 20240103 39800 9.80 20241115 74100 -41.03 20240103 39800 9.80 20241115 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
4 20241203 141055 55 40.00 KOSPI200 화학 N N N Y 40 N 43450 1150 2 2.72 846324950 19624 98.45 42700 43500 42000 54900 29650 42300 43127.04 11.51 0 2349 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7497 21.11 0.40 12 0.11 2058.00 109846.00 74100 20240103 -41.36 39800 20241115 9.17 74100 -41.36 20240103 39800 9.17 20241115 74100 -41.36 20240103 39800 9.17 20241115 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
5 20241203 131055 55 40.00 KOSPI200 화학 N N N Y 40 N 43450 1150 2 2.72 708898700 16456 82.56 42700 43500 42000 54900 29650 42300 43078.43 11.51 0 2148 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7497 21.11 0.40 12 0.10 2058.00 109846.00 74100 20240103 -41.36 39800 20241115 9.17 74100 -41.36 20240103 39800 9.17 20241115 74100 -41.36 20240103 39800 9.17 20241115 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
6 20241203 121107 55 40.00 KOSPI200 화학 N N N Y 40 N 43450 1150 2 2.72 597751500 13894 69.71 42700 43500 42000 54900 29650 42300 43022.28 11.51 0 2100 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7497 21.11 0.40 12 0.08 2058.00 109846.00 74100 20240103 -41.36 39800 20241115 9.17 74100 -41.36 20240103 39800 9.17 20241115 74100 -41.36 20240103 39800 9.17 20241115 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
7 20241203 111047 55 40.00 KOSPI200 화학 N N N Y 40 N 43350 1050 2 2.48 495897200 11541 57.90 42700 43500 42000 54900 29650 42300 42968.30 11.51 0 2110 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 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 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
8 20241203 101033 55 40.00 KOSPI200 화학 N N N Y 40 N 42650 350 2 0.83 335983850 7828 39.27 42700 43500 42000 54900 29650 42300 42920.78 11.51 0 2087 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7359 20.72 0.39 12 0.05 2058.00 109846.00 74100 20240103 -42.44 39800 20241115 7.16 74100 -42.44 20240103 39800 7.16 20241115 74100 -42.44 20240103 39800 7.16 20241115 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
9 20241203 091025 55 40.00 KOSPI200 화학 N N N Y 40 N 43100 800 2 1.89 124040200 2886 14.48 42700 43400 42250 54900 29650 42300 42979.97 11.51 0 1183 43100 42700 42150 41750 41200 42900 41950 882 12600 5000 32140 50 1 17253783 7436 20.94 0.39 12 0.02 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 0.78 N 285130 5000 882 억 1985385 N N 277 N 00 N
10 20241202 161008 55 40.00 KOSPI200 화학 N N N Y 40 N 42300 250 2 0.59 838693800 19894 61.22 42200 42550 41600 54600 29450 42050 42158.09 11.51 0 1311 44550 43300 42450 41200 40350 42875 40775 882 12550 5000 31950 50 1 17253783 7298 20.55 0.39 12 0.12 2058.00 109846.00 74100 20240103 -42.91 39800 20241115 6.28 74100 -42.91 20240103 39800 6.28 20241115 74100 -42.91 20240103 39800 6.28 20241115 0.78 N 285130 5000 882 억 1985277 N N 277 N 00 N
11 20241202 151139 55 40.00 KOSPI200 화학 N N N Y 40 N 42450 400 2 0.95 753282550 17876 55.01 42200 42550 41600 54600 29450 42050 42139.32 11.51 0 1317 44550 43300 42450 41200 40350 42875 40775 882 12550 5000 31950 50 1 17253783 7324 20.63 0.39 12 0.10 2058.00 109846.00 74100 20240103 -42.71 39800 20241115 6.66 74100 -42.71 20240103 39800 6.66 20241115 74100 -42.71 20240103 39800 6.66 20241115 0.78 N 285130 5000 882 억 1985277 N N 287 N 00 N
12 20241202 141049 55 40.00 KOSPI200 화학 N N N Y 40 N 42400 350 2 0.83 575873750 13696 42.15 42200 42500 41600 54600 29450 42050 42046.86 11.51 0 2033 44550 43300 42450 41200 40350 42875 40775 882 12550 5000 31950 50 1 17253783 7316 20.60 0.39 12 0.08 2058.00 109846.00 74100 20240103 -42.78 39800 20241115 6.53 74100 -42.78 20240103 39800 6.53 20241115 74100 -42.78 20240103 39800 6.53 20241115 0.78 N 285130 5000 882 억 1985277 N N 287 N 00 N