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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-250,5,-1.05,731715600,30980,76.37,23950,24000,23100,30800,16600,23700,23625.11,4.82,0,1083,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5816,-30.45,1.90,12,0.12,-770.00,12349.00,49100,20240223,-52.24,20200,20240805,16.09,49100,-52.24,20240223,20200,16.09,20240805,49100,-52.24,20240223,20200,16.09,20240805,2.39,N,008730,500,147 억,,1195953,N,N,2,N,00,N
20241121,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23750,50,2,0.21,594074300,25127,61.94,23950,24000,23100,30800,16600,23700,23642.87,4.82,0,272,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5890,-30.84,1.92,12,0.10,-770.00,12349.00,49100,20240223,-51.63,20200,20240805,17.57,49100,-51.63,20240223,20200,17.57,20240805,49100,-51.63,20240223,20200,17.57,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,140235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23950,250,2,1.05,535920100,22691,55.94,23950,24000,23100,30800,16600,23700,23618.18,4.82,0,94,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5940,-31.10,1.94,12,0.09,-770.00,12349.00,49100,20240223,-51.22,20200,20240805,18.56,49100,-51.22,20240223,20200,18.56,20240805,49100,-51.22,20240223,20200,18.56,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,130235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23750,50,2,0.21,461007950,19556,48.21,23950,24000,23100,30800,16600,23700,23573.73,4.82,0,556,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5890,-30.84,1.92,12,0.08,-770.00,12349.00,49100,20240223,-51.63,20200,20240805,17.57,49100,-51.63,20240223,20200,17.57,20240805,49100,-51.63,20240223,20200,17.57,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,120234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,100,2,0.42,360754350,15320,37.77,23950,24000,23100,30800,16600,23700,23547.93,4.82,0,241,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5902,-30.91,1.93,12,0.06,-770.00,12349.00,49100,20240223,-51.53,20200,20240805,17.82,49100,-51.53,20240223,20200,17.82,20240805,49100,-51.53,20240223,20200,17.82,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,110233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,0,3,0.00,292609300,12462,30.72,23950,23950,23100,30800,16600,23700,23480.12,4.82,0,-378,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5878,-30.78,1.92,12,0.05,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,100234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-50,5,-0.21,230633950,9838,24.25,23950,23950,23100,30800,16600,23700,23443.17,4.82,0,-960,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5865,-30.71,1.92,12,0.04,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241121,090234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,0,3,0.00,10037050,423,1.04,23950,23950,23650,30800,16600,23700,23728.25,4.82,0,258,24500,24100,23650,23250,22800,24300,23450,148,7100,500,16590,50,1,24800000,5878,-30.78,1.92,12,0.00,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.39,N,008730,500,147 억,,1195953,N,N,80,N,00,N
20241120,160232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,150,2,0.64,957658200,40523,95.44,23350,24050,23200,30600,16500,23550,23632.40,4.81,0,3982,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5878,-30.78,1.92,12,0.16,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.37,N,008730,500,147 억,,1191735,N,N,80,N,00,N
20241120,150236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,150,2,0.64,846787050,35829,84.39,23350,24050,23200,30600,16500,23550,23634.12,4.81,0,3407,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5878,-30.78,1.92,12,0.14,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,N,00,N
20241120,140238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23850,300,2,1.27,719182200,30437,71.69,23350,24050,23200,30600,16500,23550,23628.55,4.81,0,1385,24383,23966,23683,23266,22983,23825,23125,148,7050,500,16480,50,1,24800000,5915,-30.97,1.93,12,0.12,-770.00,12349.00,49100,20240223,-51.43,20200,20240805,18.07,49100,-51.43,20240223,20200,18.07,20240805,49100,-51.43,20240223,20200,18.07,20240805,2.37,N,008730,500,147 억,,1191735,N,N,320,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 20241121 160232 55 40.00 KOSPI200 화학 N N N Y 40 N 23450 -250 5 -1.05 731715600 30980 76.37 23950 24000 23100 30800 16600 23700 23625.11 4.82 0 1083 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5816 -30.45 1.90 12 0.12 -770.00 12349.00 49100 20240223 -52.24 20200 20240805 16.09 49100 -52.24 20240223 20200 16.09 20240805 49100 -52.24 20240223 20200 16.09 20240805 2.39 N 008730 500 147 억 1195953 N N 2 N 00 N
3 20241121 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 23750 50 2 0.21 594074300 25127 61.94 23950 24000 23100 30800 16600 23700 23642.87 4.82 0 272 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5890 -30.84 1.92 12 0.10 -770.00 12349.00 49100 20240223 -51.63 20200 20240805 17.57 49100 -51.63 20240223 20200 17.57 20240805 49100 -51.63 20240223 20200 17.57 20240805 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
4 20241121 140235 55 40.00 KOSPI200 화학 N N N Y 40 N 23950 250 2 1.05 535920100 22691 55.94 23950 24000 23100 30800 16600 23700 23618.18 4.82 0 94 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5940 -31.10 1.94 12 0.09 -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 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
5 20241121 130235 55 40.00 KOSPI200 화학 N N N Y 40 N 23750 50 2 0.21 461007950 19556 48.21 23950 24000 23100 30800 16600 23700 23573.73 4.82 0 556 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5890 -30.84 1.92 12 0.08 -770.00 12349.00 49100 20240223 -51.63 20200 20240805 17.57 49100 -51.63 20240223 20200 17.57 20240805 49100 -51.63 20240223 20200 17.57 20240805 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
6 20241121 120234 55 40.00 KOSPI200 화학 N N N Y 40 N 23800 100 2 0.42 360754350 15320 37.77 23950 24000 23100 30800 16600 23700 23547.93 4.82 0 241 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5902 -30.91 1.93 12 0.06 -770.00 12349.00 49100 20240223 -51.53 20200 20240805 17.82 49100 -51.53 20240223 20200 17.82 20240805 49100 -51.53 20240223 20200 17.82 20240805 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
7 20241121 110233 55 40.00 KOSPI200 화학 N N N Y 40 N 23700 0 3 0.00 292609300 12462 30.72 23950 23950 23100 30800 16600 23700 23480.12 4.82 0 -378 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5878 -30.78 1.92 12 0.05 -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 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
8 20241121 100234 55 40.00 KOSPI200 화학 N N N Y 40 N 23650 -50 5 -0.21 230633950 9838 24.25 23950 23950 23100 30800 16600 23700 23443.17 4.82 0 -960 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5865 -30.71 1.92 12 0.04 -770.00 12349.00 49100 20240223 -51.83 20200 20240805 17.08 49100 -51.83 20240223 20200 17.08 20240805 49100 -51.83 20240223 20200 17.08 20240805 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
9 20241121 090234 55 40.00 KOSPI200 화학 N N N Y 40 N 23700 0 3 0.00 10037050 423 1.04 23950 23950 23650 30800 16600 23700 23728.25 4.82 0 258 24500 24100 23650 23250 22800 24300 23450 148 7100 500 16590 50 1 24800000 5878 -30.78 1.92 12 0.00 -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 2.39 N 008730 500 147 억 1195953 N N 80 N 00 N
10 20241120 160232 55 40.00 KOSPI200 화학 N N N Y 40 N 23700 150 2 0.64 957658200 40523 95.44 23350 24050 23200 30600 16500 23550 23632.40 4.81 0 3982 24383 23966 23683 23266 22983 23825 23125 148 7050 500 16480 50 1 24800000 5878 -30.78 1.92 12 0.16 -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 2.37 N 008730 500 147 억 1191735 N N 80 N 00 N
11 20241120 150236 55 40.00 KOSPI200 화학 N N N Y 40 N 23700 150 2 0.64 846787050 35829 84.39 23350 24050 23200 30600 16500 23550 23634.12 4.81 0 3407 24383 23966 23683 23266 22983 23825 23125 148 7050 500 16480 50 1 24800000 5878 -30.78 1.92 12 0.14 -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 2.37 N 008730 500 147 억 1191735 N N 320 N 00 N
12 20241120 140238 55 40.00 KOSPI200 화학 N N N Y 40 N 23850 300 2 1.27 719182200 30437 71.69 23350 24050 23200 30600 16500 23550 23628.55 4.81 0 1385 24383 23966 23683 23266 22983 23825 23125 148 7050 500 16480 50 1 24800000 5915 -30.97 1.93 12 0.12 -770.00 12349.00 49100 20240223 -51.43 20200 20240805 18.07 49100 -51.43 20240223 20200 18.07 20240805 49100 -51.43 20240223 20200 18.07 20240805 2.37 N 008730 500 147 억 1191735 N N 320 N 00 N