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
009830/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
20241118,160237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17600,560,2,3.29,19413222910,1103306,75.79,17000,17920,16710,22150,11930,17040,17595.82,19.44,0,130521,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30253,-15.03,0.39,12,0.64,-1171.00,45611.00,39750,20231228,-55.72,16560,20241114,6.28,39500,-55.44,20240102,16560,6.28,20241114,39750,-55.72,20231228,16560,6.28,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,13616,N,00,N
20241118,150237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17600,560,2,3.29,17723008320,1007288,69.19,17000,17920,16710,22150,11930,17040,17595.13,19.44,0,138567,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30253,-15.03,0.39,12,0.59,-1171.00,45611.00,39750,20231228,-55.72,16560,20241114,6.28,39500,-55.44,20240102,16560,6.28,20241114,39750,-55.72,20231228,16560,6.28,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17690,650,2,3.81,15866467280,901709,61.94,17000,17920,16710,22150,11930,17040,17596.39,19.44,0,164351,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30408,-15.11,0.39,12,0.52,-1171.00,45611.00,39750,20231228,-55.50,16560,20241114,6.82,39500,-55.22,20240102,16560,6.82,20241114,39750,-55.50,20231228,16560,6.82,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,130237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17790,750,2,4.40,14055484360,799323,54.91,17000,17920,16710,22150,11930,17040,17584.68,19.44,0,169601,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30580,-15.19,0.39,12,0.47,-1171.00,45611.00,39750,20231228,-55.25,16560,20241114,7.43,39500,-54.96,20240102,16560,7.43,20241114,39750,-55.25,20231228,16560,7.43,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,120239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17910,870,2,5.11,11998065480,683556,46.95,17000,17920,16710,22150,11930,17040,17552.91,19.44,0,174062,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30786,-15.29,0.39,12,0.40,-1171.00,45611.00,39750,20231228,-54.94,16560,20241114,8.15,39500,-54.66,20240102,16560,8.15,20241114,39750,-54.94,20231228,16560,8.15,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,110238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17820,780,2,4.58,9511920960,544379,37.39,17000,17850,16710,22150,11930,17040,17473.49,19.44,0,150055,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30631,-15.22,0.39,12,0.32,-1171.00,45611.00,39750,20231228,-55.17,16560,20241114,7.61,39500,-54.89,20240102,16560,7.61,20241114,39750,-55.17,20231228,16560,7.61,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,100238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17530,490,2,2.88,6573258920,378145,25.97,17000,17640,16710,22150,11930,17040,17383.49,19.44,0,109261,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30133,-14.97,0.38,12,0.22,-1171.00,45611.00,39750,20231228,-55.90,16560,20241114,5.86,39500,-55.62,20240102,16560,5.86,20241114,39750,-55.90,20231228,16560,5.86,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241118,090235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17120,80,2,0.47,1115484490,65399,4.49,17000,17500,16710,22150,11930,17040,17056.76,19.44,0,7077,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,29428,-14.62,0.38,12,0.04,-1171.00,45611.00,39750,20231228,-56.93,16560,20241114,3.38,39500,-56.66,20240102,16560,3.38,20241114,39750,-56.93,20231228,16560,3.38,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N
20241115,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17040,-460,5,-2.63,24718052200,1445199,110.39,17760,18250,16660,22750,12250,17500,17103.88,19.61,0,-308865,18126,17812,17186,16872,16246,17970,17030,8757,5250,5000,12600,10,1,171892536,29290,-14.55,0.37,12,0.84,-1171.00,45611.00,39750,20231228,-57.13,16560,20241114,2.90,39500,-56.86,20240102,16560,2.90,20241114,39750,-57.13,20231228,16560,2.90,20241114,1.56,N,009830,5000,8756 억,,33706685,N,N,26440,N,00,N
20241115,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17140,-360,5,-2.06,23228618720,1357965,103.73,17760,18250,16660,22750,12250,17500,17105.44,19.61,0,-308865,18126,17812,17186,16872,16246,17970,17030,8757,5250,5000,12600,10,1,171892536,29462,-14.64,0.38,12,0.79,-1171.00,45611.00,39750,20231228,-56.88,16560,20241114,3.50,39500,-56.61,20240102,16560,3.50,20241114,39750,-56.88,20231228,16560,3.50,20241114,1.56,N,009830,5000,8756 억,,33706685,N,N,19127,N,00,N
20241115,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17190,-310,5,-1.77,21022044620,1230053,93.96,17760,18250,16660,22750,12250,17500,17090.33,19.61,0,-326819,18126,17812,17186,16872,16246,17970,17030,8757,5250,5000,12600,10,1,171892536,29548,-14.68,0.38,12,0.72,-1171.00,45611.00,39750,20231228,-56.75,16560,20241114,3.80,39500,-56.48,20240102,16560,3.80,20241114,39750,-56.75,20231228,16560,3.80,20241114,1.56,N,009830,5000,8756 억,,33706685,N,N,19127,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 160237 55 30.00 KOSPI200 화학 N N N Y 40 Y 17600 560 2 3.29 19413222910 1103306 75.79 17000 17920 16710 22150 11930 17040 17595.82 19.44 0 130521 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30253 -15.03 0.39 12 0.64 -1171.00 45611.00 39750 20231228 -55.72 16560 20241114 6.28 39500 -55.44 20240102 16560 6.28 20241114 39750 -55.72 20231228 16560 6.28 20241114 1.52 N 009830 5000 8756 억 33411561 N N 13616 N 00 N
3 20241118 150237 55 30.00 KOSPI200 화학 N N N Y 40 Y 17600 560 2 3.29 17723008320 1007288 69.19 17000 17920 16710 22150 11930 17040 17595.13 19.44 0 138567 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30253 -15.03 0.39 12 0.59 -1171.00 45611.00 39750 20231228 -55.72 16560 20241114 6.28 39500 -55.44 20240102 16560 6.28 20241114 39750 -55.72 20231228 16560 6.28 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
4 20241118 140238 55 30.00 KOSPI200 화학 N N N Y 40 Y 17690 650 2 3.81 15866467280 901709 61.94 17000 17920 16710 22150 11930 17040 17596.39 19.44 0 164351 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30408 -15.11 0.39 12 0.52 -1171.00 45611.00 39750 20231228 -55.50 16560 20241114 6.82 39500 -55.22 20240102 16560 6.82 20241114 39750 -55.50 20231228 16560 6.82 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
5 20241118 130237 55 30.00 KOSPI200 화학 N N N Y 40 Y 17790 750 2 4.40 14055484360 799323 54.91 17000 17920 16710 22150 11930 17040 17584.68 19.44 0 169601 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30580 -15.19 0.39 12 0.47 -1171.00 45611.00 39750 20231228 -55.25 16560 20241114 7.43 39500 -54.96 20240102 16560 7.43 20241114 39750 -55.25 20231228 16560 7.43 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
6 20241118 120239 55 30.00 KOSPI200 화학 N N N Y 40 Y 17910 870 2 5.11 11998065480 683556 46.95 17000 17920 16710 22150 11930 17040 17552.91 19.44 0 174062 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30786 -15.29 0.39 12 0.40 -1171.00 45611.00 39750 20231228 -54.94 16560 20241114 8.15 39500 -54.66 20240102 16560 8.15 20241114 39750 -54.94 20231228 16560 8.15 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
7 20241118 110238 55 30.00 KOSPI200 화학 N N N Y 40 Y 17820 780 2 4.58 9511920960 544379 37.39 17000 17850 16710 22150 11930 17040 17473.49 19.44 0 150055 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30631 -15.22 0.39 12 0.32 -1171.00 45611.00 39750 20231228 -55.17 16560 20241114 7.61 39500 -54.89 20240102 16560 7.61 20241114 39750 -55.17 20231228 16560 7.61 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
8 20241118 100238 55 30.00 KOSPI200 화학 N N N Y 40 Y 17530 490 2 2.88 6573258920 378145 25.97 17000 17640 16710 22150 11930 17040 17383.49 19.44 0 109261 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 30133 -14.97 0.38 12 0.22 -1171.00 45611.00 39750 20231228 -55.90 16560 20241114 5.86 39500 -55.62 20240102 16560 5.86 20241114 39750 -55.90 20231228 16560 5.86 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
9 20241118 090235 55 30.00 KOSPI200 화학 N N N Y 40 Y 17120 80 2 0.47 1115484490 65399 4.49 17000 17500 16710 22150 11930 17040 17056.76 19.44 0 7077 18906 17972 17316 16382 15726 17645 16055 8757 5110 5000 12260 10 1 171892536 29428 -14.62 0.38 12 0.04 -1171.00 45611.00 39750 20231228 -56.93 16560 20241114 3.38 39500 -56.66 20240102 16560 3.38 20241114 39750 -56.93 20231228 16560 3.38 20241114 1.52 N 009830 5000 8756 억 33411561 N N 26440 N 00 N
10 20241115 160242 55 30.00 KOSPI200 화학 N N N Y 40 Y 17040 -460 5 -2.63 24718052200 1445199 110.39 17760 18250 16660 22750 12250 17500 17103.88 19.61 0 -308865 18126 17812 17186 16872 16246 17970 17030 8757 5250 5000 12600 10 1 171892536 29290 -14.55 0.37 12 0.84 -1171.00 45611.00 39750 20231228 -57.13 16560 20241114 2.90 39500 -56.86 20240102 16560 2.90 20241114 39750 -57.13 20231228 16560 2.90 20241114 1.56 N 009830 5000 8756 억 33706685 N N 26440 N 00 N
11 20241115 150247 55 30.00 KOSPI200 화학 N N N Y 40 Y 17140 -360 5 -2.06 23228618720 1357965 103.73 17760 18250 16660 22750 12250 17500 17105.44 19.61 0 -308865 18126 17812 17186 16872 16246 17970 17030 8757 5250 5000 12600 10 1 171892536 29462 -14.64 0.38 12 0.79 -1171.00 45611.00 39750 20231228 -56.88 16560 20241114 3.50 39500 -56.61 20240102 16560 3.50 20241114 39750 -56.88 20231228 16560 3.50 20241114 1.56 N 009830 5000 8756 억 33706685 N N 19127 N 00 N
12 20241115 140246 55 30.00 KOSPI200 화학 N N N Y 40 Y 17190 -310 5 -1.77 21022044620 1230053 93.96 17760 18250 16660 22750 12250 17500 17090.33 19.61 0 -326819 18126 17812 17186 16872 16246 17970 17030 8757 5250 5000 12600 10 1 171892536 29548 -14.68 0.38 12 0.72 -1171.00 45611.00 39750 20231228 -56.75 16560 20241114 3.80 39500 -56.48 20240102 16560 3.80 20241114 39750 -56.75 20231228 16560 3.80 20241114 1.56 N 009830 5000 8756 억 33706685 N N 19127 N 00 N