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
073240/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
20241118,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,145,2,3.38,2319804900,526239,130.73,4210,4475,4210,5580,3010,4295,4408.19,8.11,0,212268,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12754,8.09,1.01,12,0.18,549.00,4401.00,8360,20240507,-46.89,4070,20241023,9.09,8360,-46.89,20240507,4070,9.09,20241023,8360,-46.89,20240507,4070,9.09,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,7252,N,00,N
20241118,150613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4430,135,2,3.14,2049096270,465243,115.57,4210,4475,4210,5580,3010,4295,4404.36,8.11,0,190287,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12726,8.07,1.01,12,0.16,549.00,4401.00,8360,20240507,-47.01,4070,20241023,8.85,8360,-47.01,20240507,4070,8.85,20241023,8360,-47.01,20240507,4070,8.85,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,140616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4425,130,2,3.03,1884516110,428041,106.33,4210,4475,4210,5580,3010,4295,4402.65,8.11,0,172911,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12711,8.06,1.01,12,0.15,549.00,4401.00,8360,20240507,-47.07,4070,20241023,8.72,8360,-47.07,20240507,4070,8.72,20241023,8360,-47.07,20240507,4070,8.72,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,130613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4415,120,2,2.79,1744966280,396424,98.48,4210,4475,4210,5580,3010,4295,4401.77,8.11,0,159015,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12683,8.04,1.00,12,0.14,549.00,4401.00,8360,20240507,-47.19,4070,20241023,8.48,8360,-47.19,20240507,4070,8.48,20241023,8360,-47.19,20240507,4070,8.48,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,120616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,125,2,2.91,1579051835,358855,89.14,4210,4475,4210,5580,3010,4295,4400.25,8.11,0,149857,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12697,8.05,1.00,12,0.12,549.00,4401.00,8360,20240507,-47.13,4070,20241023,8.60,8360,-47.13,20240507,4070,8.60,20241023,8360,-47.13,20240507,4070,8.60,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,110614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,145,2,3.38,1386321235,315393,78.35,4210,4475,4210,5580,3010,4295,4395.54,8.11,0,144981,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12754,8.09,1.01,12,0.11,549.00,4401.00,8360,20240507,-46.89,4070,20241023,9.09,8360,-46.89,20240507,4070,9.09,20241023,8360,-46.89,20240507,4070,9.09,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,100609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4410,115,2,2.68,696267040,159806,39.70,4210,4415,4210,5580,3010,4295,4356.95,8.11,0,82357,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12668,8.03,1.00,12,0.06,549.00,4401.00,8360,20240507,-47.25,4070,20241023,8.35,8360,-47.25,20240507,4070,8.35,20241023,8360,-47.25,20240507,4070,8.35,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241118,090608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4290,-5,5,-0.12,74672965,17539,4.36,4210,4310,4210,5580,3010,4295,4257.54,8.11,0,453,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12323,7.81,0.97,12,0.01,549.00,4401.00,8360,20240507,-48.68,4070,20241023,5.41,8360,-48.68,20240507,4070,5.41,20241023,8360,-48.68,20240507,4070,5.41,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N
20241115,160626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4295,15,2,0.35,1714534220,402527,99.37,4320,4340,4155,5560,3000,4280,4259.38,8.13,0,-81563,4370,4325,4275,4230,4180,4347,4252,14363,1280,5000,3160,5,1,287260287,12338,7.82,0.98,12,0.14,549.00,4401.00,8360,20240507,-48.62,4070,20241023,5.53,8360,-48.62,20240507,4070,5.53,20241023,8360,-48.62,20240507,4070,5.53,20241023,0.19,N,073240,5000,14363 억,,23360727,N,N,1536,N,00,N
20241115,150643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4340,60,2,1.40,1549101070,364131,89.89,4320,4340,4155,5560,3000,4280,4254.24,8.13,0,-80066,4370,4325,4275,4230,4180,4347,4252,14363,1280,5000,3160,5,1,287260287,12467,7.91,0.99,12,0.13,549.00,4401.00,8360,20240507,-48.09,4070,20241023,6.63,8360,-48.09,20240507,4070,6.63,20241023,8360,-48.09,20240507,4070,6.63,20241023,0.19,N,073240,5000,14363 억,,23360727,N,N,5790,N,00,N
20241115,140637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4315,35,2,0.82,1339979315,315797,77.96,4320,4335,4155,5560,3000,4280,4243.17,8.13,0,-74342,4370,4325,4275,4230,4180,4347,4252,14363,1280,5000,3160,5,1,287260287,12395,7.86,0.98,12,0.11,549.00,4401.00,8360,20240507,-48.39,4070,20241023,6.02,8360,-48.39,20240507,4070,6.02,20241023,8360,-48.39,20240507,4070,6.02,20241023,0.19,N,073240,5000,14363 억,,23360727,N,N,5790,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 160608 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 145 2 3.38 2319804900 526239 130.73 4210 4475 4210 5580 3010 4295 4408.19 8.11 0 212268 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12754 8.09 1.01 12 0.18 549.00 4401.00 8360 20240507 -46.89 4070 20241023 9.09 8360 -46.89 20240507 4070 9.09 20241023 8360 -46.89 20240507 4070 9.09 20241023 0.21 N 073240 5000 14363 억 23293282 N N 7252 N 00 N
3 20241118 150613 55 60.00 KOSPI200 화학 N N N Y 60 N 4430 135 2 3.14 2049096270 465243 115.57 4210 4475 4210 5580 3010 4295 4404.36 8.11 0 190287 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12726 8.07 1.01 12 0.16 549.00 4401.00 8360 20240507 -47.01 4070 20241023 8.85 8360 -47.01 20240507 4070 8.85 20241023 8360 -47.01 20240507 4070 8.85 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
4 20241118 140616 55 60.00 KOSPI200 화학 N N N Y 60 N 4425 130 2 3.03 1884516110 428041 106.33 4210 4475 4210 5580 3010 4295 4402.65 8.11 0 172911 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12711 8.06 1.01 12 0.15 549.00 4401.00 8360 20240507 -47.07 4070 20241023 8.72 8360 -47.07 20240507 4070 8.72 20241023 8360 -47.07 20240507 4070 8.72 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
5 20241118 130613 55 60.00 KOSPI200 화학 N N N Y 60 N 4415 120 2 2.79 1744966280 396424 98.48 4210 4475 4210 5580 3010 4295 4401.77 8.11 0 159015 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12683 8.04 1.00 12 0.14 549.00 4401.00 8360 20240507 -47.19 4070 20241023 8.48 8360 -47.19 20240507 4070 8.48 20241023 8360 -47.19 20240507 4070 8.48 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
6 20241118 120616 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 125 2 2.91 1579051835 358855 89.14 4210 4475 4210 5580 3010 4295 4400.25 8.11 0 149857 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12697 8.05 1.00 12 0.12 549.00 4401.00 8360 20240507 -47.13 4070 20241023 8.60 8360 -47.13 20240507 4070 8.60 20241023 8360 -47.13 20240507 4070 8.60 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
7 20241118 110614 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 145 2 3.38 1386321235 315393 78.35 4210 4475 4210 5580 3010 4295 4395.54 8.11 0 144981 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12754 8.09 1.01 12 0.11 549.00 4401.00 8360 20240507 -46.89 4070 20241023 9.09 8360 -46.89 20240507 4070 9.09 20241023 8360 -46.89 20240507 4070 9.09 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
8 20241118 100609 55 60.00 KOSPI200 화학 N N N Y 60 N 4410 115 2 2.68 696267040 159806 39.70 4210 4415 4210 5580 3010 4295 4356.95 8.11 0 82357 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12668 8.03 1.00 12 0.06 549.00 4401.00 8360 20240507 -47.25 4070 20241023 8.35 8360 -47.25 20240507 4070 8.35 20241023 8360 -47.25 20240507 4070 8.35 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
9 20241118 090608 55 60.00 KOSPI200 화학 N N N Y 60 N 4290 -5 5 -0.12 74672965 17539 4.36 4210 4310 4210 5580 3010 4295 4257.54 8.11 0 453 4448 4371 4263 4186 4078 4317 4132 14363 1285 5000 3170 5 1 287260287 12323 7.81 0.97 12 0.01 549.00 4401.00 8360 20240507 -48.68 4070 20241023 5.41 8360 -48.68 20240507 4070 5.41 20241023 8360 -48.68 20240507 4070 5.41 20241023 0.21 N 073240 5000 14363 억 23293282 N N 1536 N 00 N
10 20241115 160626 55 60.00 KOSPI200 화학 N N N Y 60 N 4295 15 2 0.35 1714534220 402527 99.37 4320 4340 4155 5560 3000 4280 4259.38 8.13 0 -81563 4370 4325 4275 4230 4180 4347 4252 14363 1280 5000 3160 5 1 287260287 12338 7.82 0.98 12 0.14 549.00 4401.00 8360 20240507 -48.62 4070 20241023 5.53 8360 -48.62 20240507 4070 5.53 20241023 8360 -48.62 20240507 4070 5.53 20241023 0.19 N 073240 5000 14363 억 23360727 N N 1536 N 00 N
11 20241115 150643 55 60.00 KOSPI200 화학 N N N Y 60 N 4340 60 2 1.40 1549101070 364131 89.89 4320 4340 4155 5560 3000 4280 4254.24 8.13 0 -80066 4370 4325 4275 4230 4180 4347 4252 14363 1280 5000 3160 5 1 287260287 12467 7.91 0.99 12 0.13 549.00 4401.00 8360 20240507 -48.09 4070 20241023 6.63 8360 -48.09 20240507 4070 6.63 20241023 8360 -48.09 20240507 4070 6.63 20241023 0.19 N 073240 5000 14363 억 23360727 N N 5790 N 00 N
12 20241115 140637 55 60.00 KOSPI200 화학 N N N Y 60 N 4315 35 2 0.82 1339979315 315797 77.96 4320 4335 4155 5560 3000 4280 4243.17 8.13 0 -74342 4370 4325 4275 4230 4180 4347 4252 14363 1280 5000 3160 5 1 287260287 12395 7.86 0.98 12 0.11 549.00 4401.00 8360 20240507 -48.39 4070 20241023 6.02 8360 -48.39 20240507 4070 6.02 20241023 8360 -48.39 20240507 4070 6.02 20241023 0.19 N 073240 5000 14363 억 23360727 N N 5790 N 00 N