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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008730/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
20241118,160227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24150,-200,5,-0.82,1396377850,57956,76.78,23550,24600,23400,31650,17050,24350,24093.76,4.59,0,2625,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5989,-31.36,1.96,12,0.23,-770.00,12349.00,49100,20240223,-50.81,20200,20240805,19.55,49100,-50.81,20240223,20200,19.55,20240805,49100,-50.81,20240223,20200,19.55,20240805,2.53,N,008730,500,147 억,,1138305,N,N,18,N,00,N
20241118,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24050,-300,5,-1.23,1283067050,53259,70.55,23550,24600,23400,31650,17050,24350,24091.08,4.59,0,-54,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5964,-31.23,1.95,12,0.21,-770.00,12349.00,49100,20240223,-51.02,20200,20240805,19.06,49100,-51.02,20240223,20200,19.06,20240805,49100,-51.02,20240223,20200,19.06,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,140228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,-150,5,-0.62,1046590700,43426,57.53,23550,24600,23400,31650,17050,24350,24100.55,4.59,0,-2342,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,6002,-31.43,1.96,12,0.18,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,130229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23950,-400,5,-1.64,868044750,36021,47.72,23550,24600,23400,31650,17050,24350,24098.30,4.59,0,-2635,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5940,-31.10,1.94,12,0.15,-770.00,12349.00,49100,20240223,-51.22,20200,20240805,18.56,49100,-51.22,20240223,20200,18.56,20240805,49100,-51.22,20240223,20200,18.56,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,120230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24150,-200,5,-0.82,717557850,29732,39.39,23550,24600,23400,31650,17050,24350,24134.19,4.59,0,-1737,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5989,-31.36,1.96,12,0.12,-770.00,12349.00,49100,20240223,-50.81,20200,20240805,19.55,49100,-50.81,20240223,20200,19.55,20240805,49100,-50.81,20240223,20200,19.55,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24450,100,2,0.41,627046150,25987,34.43,23550,24600,23400,31650,17050,24350,24129.22,4.59,0,-1672,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,6064,-31.75,1.98,12,0.10,-770.00,12349.00,49100,20240223,-50.20,20200,20240805,21.04,49100,-50.20,20240223,20200,21.04,20240805,49100,-50.20,20240223,20200,21.04,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,100229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,-150,5,-0.62,434186250,18076,23.95,23550,24550,23400,31650,17050,24350,24020.04,4.59,0,941,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,6002,-31.43,1.96,12,0.07,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241118,090226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,-650,5,-2.67,43847750,1862,2.47,23550,23800,23400,31650,17050,24350,23548.74,4.59,0,-331,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5878,-30.78,1.92,12,0.01,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N
20241115,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24350,-150,5,-0.61,1793489200,75299,65.25,23500,24700,23000,31850,17150,24500,23817.51,4.56,0,7166,26433,25466,24883,23916,23333,25175,23625,148,7350,500,17150,50,1,24800000,6039,-31.62,1.97,12,0.30,-770.00,12349.00,49100,20240223,-50.41,20200,20240805,20.54,49100,-50.41,20240223,20200,20.54,20240805,49100,-50.41,20240223,20200,20.54,20240805,2.52,N,008730,500,147 억,,1130494,N,N,18,N,00,N
20241115,150237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24400,-100,5,-0.41,1684284200,70814,61.36,23500,24700,23000,31850,17150,24500,23784.62,4.56,0,7704,26433,25466,24883,23916,23333,25175,23625,148,7350,500,17150,50,1,24800000,6051,-31.69,1.98,12,0.29,-770.00,12349.00,49100,20240223,-50.31,20200,20240805,20.79,49100,-50.31,20240223,20200,20.79,20240805,49100,-50.31,20240223,20200,20.79,20240805,2.52,N,008730,500,147 억,,1130494,N,N,18,N,00,N
20241115,140236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24500,0,3,0.00,1549430900,65307,56.59,23500,24700,23000,31850,17150,24500,23725.34,4.56,0,11956,26433,25466,24883,23916,23333,25175,23625,148,7350,500,17150,50,1,24800000,6076,-31.82,1.98,12,0.26,-770.00,12349.00,49100,20240223,-50.10,20200,20240805,21.29,49100,-50.10,20240223,20200,21.29,20240805,49100,-50.10,20240223,20200,21.29,20240805,2.52,N,008730,500,147 억,,1130494,N,N,18,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 20241118 160227 55 40.00 KOSPI200 화학 N N N Y 40 N 24150 -200 5 -0.82 1396377850 57956 76.78 23550 24600 23400 31650 17050 24350 24093.76 4.59 0 2625 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 5989 -31.36 1.96 12 0.23 -770.00 12349.00 49100 20240223 -50.81 20200 20240805 19.55 49100 -50.81 20240223 20200 19.55 20240805 49100 -50.81 20240223 20200 19.55 20240805 2.53 N 008730 500 147 억 1138305 N N 18 N 00 N
3 20241118 150228 55 40.00 KOSPI200 화학 N N N Y 40 N 24050 -300 5 -1.23 1283067050 53259 70.55 23550 24600 23400 31650 17050 24350 24091.08 4.59 0 -54 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 5964 -31.23 1.95 12 0.21 -770.00 12349.00 49100 20240223 -51.02 20200 20240805 19.06 49100 -51.02 20240223 20200 19.06 20240805 49100 -51.02 20240223 20200 19.06 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
4 20241118 140228 55 40.00 KOSPI200 화학 N N N Y 40 N 24200 -150 5 -0.62 1046590700 43426 57.53 23550 24600 23400 31650 17050 24350 24100.55 4.59 0 -2342 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 6002 -31.43 1.96 12 0.18 -770.00 12349.00 49100 20240223 -50.71 20200 20240805 19.80 49100 -50.71 20240223 20200 19.80 20240805 49100 -50.71 20240223 20200 19.80 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
5 20241118 130229 55 40.00 KOSPI200 화학 N N N Y 40 N 23950 -400 5 -1.64 868044750 36021 47.72 23550 24600 23400 31650 17050 24350 24098.30 4.59 0 -2635 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 5940 -31.10 1.94 12 0.15 -770.00 12349.00 49100 20240223 -51.22 20200 20240805 18.56 49100 -51.22 20240223 20200 18.56 20240805 49100 -51.22 20240223 20200 18.56 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
6 20241118 120230 55 40.00 KOSPI200 화학 N N N Y 40 N 24150 -200 5 -0.82 717557850 29732 39.39 23550 24600 23400 31650 17050 24350 24134.19 4.59 0 -1737 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 5989 -31.36 1.96 12 0.12 -770.00 12349.00 49100 20240223 -50.81 20200 20240805 19.55 49100 -50.81 20240223 20200 19.55 20240805 49100 -50.81 20240223 20200 19.55 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
7 20241118 110229 55 40.00 KOSPI200 화학 N N N Y 40 N 24450 100 2 0.41 627046150 25987 34.43 23550 24600 23400 31650 17050 24350 24129.22 4.59 0 -1672 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 6064 -31.75 1.98 12 0.10 -770.00 12349.00 49100 20240223 -50.20 20200 20240805 21.04 49100 -50.20 20240223 20200 21.04 20240805 49100 -50.20 20240223 20200 21.04 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
8 20241118 100229 55 40.00 KOSPI200 화학 N N N Y 40 N 24200 -150 5 -0.62 434186250 18076 23.95 23550 24550 23400 31650 17050 24350 24020.04 4.59 0 941 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 6002 -31.43 1.96 12 0.07 -770.00 12349.00 49100 20240223 -50.71 20200 20240805 19.80 49100 -50.71 20240223 20200 19.80 20240805 49100 -50.71 20240223 20200 19.80 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
9 20241118 090226 55 40.00 KOSPI200 화학 N N N Y 40 N 23700 -650 5 -2.67 43847750 1862 2.47 23550 23800 23400 31650 17050 24350 23548.74 4.59 0 -331 25716 25032 24016 23332 22316 25375 23675 148 7300 500 17040 50 1 24800000 5878 -30.78 1.92 12 0.01 -770.00 12349.00 49100 20240223 -51.73 20200 20240805 17.33 49100 -51.73 20240223 20200 17.33 20240805 49100 -51.73 20240223 20200 17.33 20240805 2.53 N 008730 500 147 억 1138305 N N 0 N 00 N
10 20241115 160232 55 40.00 KOSPI200 화학 N N N Y 40 N 24350 -150 5 -0.61 1793489200 75299 65.25 23500 24700 23000 31850 17150 24500 23817.51 4.56 0 7166 26433 25466 24883 23916 23333 25175 23625 148 7350 500 17150 50 1 24800000 6039 -31.62 1.97 12 0.30 -770.00 12349.00 49100 20240223 -50.41 20200 20240805 20.54 49100 -50.41 20240223 20200 20.54 20240805 49100 -50.41 20240223 20200 20.54 20240805 2.52 N 008730 500 147 억 1130494 N N 18 N 00 N
11 20241115 150237 55 40.00 KOSPI200 화학 N N N Y 40 N 24400 -100 5 -0.41 1684284200 70814 61.36 23500 24700 23000 31850 17150 24500 23784.62 4.56 0 7704 26433 25466 24883 23916 23333 25175 23625 148 7350 500 17150 50 1 24800000 6051 -31.69 1.98 12 0.29 -770.00 12349.00 49100 20240223 -50.31 20200 20240805 20.79 49100 -50.31 20240223 20200 20.79 20240805 49100 -50.31 20240223 20200 20.79 20240805 2.52 N 008730 500 147 억 1130494 N N 18 N 00 N
12 20241115 140236 55 40.00 KOSPI200 화학 N N N Y 40 N 24500 0 3 0.00 1549430900 65307 56.59 23500 24700 23000 31850 17150 24500 23725.34 4.56 0 11956 26433 25466 24883 23916 23333 25175 23625 148 7350 500 17150 50 1 24800000 6076 -31.82 1.98 12 0.26 -770.00 12349.00 49100 20240223 -50.10 20200 20240805 21.29 49100 -50.10 20240223 20200 21.29 20240805 49100 -50.10 20240223 20200 21.29 20240805 2.52 N 008730 500 147 억 1130494 N N 18 N 00 N