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
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
20241121,160241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16830,-250,5,-1.46,17812701760,1049658,147.02,17100,17270,16830,22200,11960,17080,16970.08,19.21,0,-220431,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,28930,-14.37,0.37,12,0.61,-1171.00,45611.00,39750,20231228,-57.66,16560,20241114,1.63,39500,-57.39,20240102,16560,1.63,20241114,39750,-57.66,20231228,16560,1.63,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,1631,N,00,N
20241121,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16920,-160,5,-0.94,15070085620,887017,124.24,17100,17270,16830,22200,11960,17080,16989.60,19.21,0,-155506,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29084,-14.45,0.37,12,0.52,-1171.00,45611.00,39750,20231228,-57.43,16560,20241114,2.17,39500,-57.16,20240102,16560,2.17,20241114,39750,-57.43,20231228,16560,2.17,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16940,-140,5,-0.82,12288086110,722748,101.23,17100,17270,16830,22200,11960,17080,17001.87,19.21,0,-120646,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29119,-14.47,0.37,12,0.42,-1171.00,45611.00,39750,20231228,-57.38,16560,20241114,2.29,39500,-57.11,20240102,16560,2.29,20241114,39750,-57.38,20231228,16560,2.29,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,130245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16980,-100,5,-0.59,10471691840,615937,86.27,17100,17270,16830,22200,11960,17080,17001.21,19.21,0,-95464,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29187,-14.50,0.37,12,0.36,-1171.00,45611.00,39750,20231228,-57.28,16560,20241114,2.54,39500,-57.01,20240102,16560,2.54,20241114,39750,-57.28,20231228,16560,2.54,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,120244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16960,-120,5,-0.70,9236133880,543083,76.07,17100,17270,16830,22200,11960,17080,17006.82,19.21,0,-82435,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29153,-14.48,0.37,12,0.32,-1171.00,45611.00,39750,20231228,-57.33,16560,20241114,2.42,39500,-57.06,20240102,16560,2.42,20241114,39750,-57.33,20231228,16560,2.42,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,110243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16980,-100,5,-0.59,6730751780,395722,55.43,17100,17270,16830,22200,11960,17080,17008.74,19.21,0,-78214,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29187,-14.50,0.37,12,0.23,-1171.00,45611.00,39750,20231228,-57.28,16560,20241114,2.54,39500,-57.01,20240102,16560,2.54,20241114,39750,-57.28,20231228,16560,2.54,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17140,60,2,0.35,2785473910,162799,22.80,17100,17270,17000,22200,11960,17080,17109.94,19.21,0,-8629,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29462,-14.64,0.38,12,0.09,-1171.00,45611.00,39750,20231228,-56.88,16560,20241114,3.50,39500,-56.61,20240102,16560,3.50,20241114,39750,-56.88,20231228,16560,3.50,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241121,090243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17120,40,2,0.23,338787340,19811,2.77,17100,17220,17080,22200,11960,17080,17101.23,19.21,0,3308,17686,17382,17216,16912,16746,17300,16830,8757,5120,5000,12290,10,1,171892536,29428,-14.62,0.38,12,0.01,-1171.00,45611.00,39750,20231228,-56.93,16560,20241114,3.38,39500,-56.66,20240102,16560,3.38,20241114,39750,-56.93,20231228,16560,3.38,20241114,1.48,N,009830,5000,8756 억,,33023050,N,N,2192,N,00,N
20241120,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17080,-270,5,-1.56,12150072230,704833,57.70,17360,17520,17050,22550,12150,17350,17238.28,19.30,0,-180419,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29359,-14.59,0.37,12,0.41,-1171.00,45611.00,39750,20231228,-57.03,16560,20241114,3.14,39500,-56.76,20240102,16560,3.14,20241114,39750,-57.03,20231228,16560,3.14,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,2192,N,00,N
20241120,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17230,-120,5,-0.69,9545263440,552817,45.25,17360,17520,17050,22550,12150,17350,17266.51,19.30,0,-108644,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29617,-14.71,0.38,12,0.32,-1171.00,45611.00,39750,20231228,-56.65,16560,20241114,4.05,39500,-56.38,20240102,16560,4.05,20241114,39750,-56.65,20231228,16560,4.05,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,N,00,N
20241120,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17250,-100,5,-0.58,8308698150,481047,39.38,17360,17520,17050,22550,12150,17350,17272.03,19.30,0,-88865,18503,17926,17613,17036,16723,17770,16880,8757,5200,5000,12490,10,1,171892536,29651,-14.73,0.38,12,0.28,-1171.00,45611.00,39750,20231228,-56.60,16560,20241114,4.17,39500,-56.33,20240102,16560,4.17,20241114,39750,-56.60,20231228,16560,4.17,20241114,1.53,N,009830,5000,8756 억,,33183374,N,N,13792,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 160241 55 30.00 KOSPI200 화학 N N N Y 40 Y 16830 -250 5 -1.46 17812701760 1049658 147.02 17100 17270 16830 22200 11960 17080 16970.08 19.21 0 -220431 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 28930 -14.37 0.37 12 0.61 -1171.00 45611.00 39750 20231228 -57.66 16560 20241114 1.63 39500 -57.39 20240102 16560 1.63 20241114 39750 -57.66 20231228 16560 1.63 20241114 1.48 N 009830 5000 8756 억 33023050 N N 1631 N 00 N
3 20241121 150246 55 30.00 KOSPI200 화학 N N N Y 40 Y 16920 -160 5 -0.94 15070085620 887017 124.24 17100 17270 16830 22200 11960 17080 16989.60 19.21 0 -155506 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29084 -14.45 0.37 12 0.52 -1171.00 45611.00 39750 20231228 -57.43 16560 20241114 2.17 39500 -57.16 20240102 16560 2.17 20241114 39750 -57.43 20231228 16560 2.17 20241114 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
4 20241121 140245 55 30.00 KOSPI200 화학 N N N Y 40 Y 16940 -140 5 -0.82 12288086110 722748 101.23 17100 17270 16830 22200 11960 17080 17001.87 19.21 0 -120646 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29119 -14.47 0.37 12 0.42 -1171.00 45611.00 39750 20231228 -57.38 16560 20241114 2.29 39500 -57.11 20240102 16560 2.29 20241114 39750 -57.38 20231228 16560 2.29 20241114 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
5 20241121 130245 55 30.00 KOSPI200 화학 N N N Y 40 Y 16980 -100 5 -0.59 10471691840 615937 86.27 17100 17270 16830 22200 11960 17080 17001.21 19.21 0 -95464 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29187 -14.50 0.37 12 0.36 -1171.00 45611.00 39750 20231228 -57.28 16560 20241114 2.54 39500 -57.01 20240102 16560 2.54 20241114 39750 -57.28 20231228 16560 2.54 20241114 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
6 20241121 120244 55 30.00 KOSPI200 화학 N N N Y 40 Y 16960 -120 5 -0.70 9236133880 543083 76.07 17100 17270 16830 22200 11960 17080 17006.82 19.21 0 -82435 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29153 -14.48 0.37 12 0.32 -1171.00 45611.00 39750 20231228 -57.33 16560 20241114 2.42 39500 -57.06 20240102 16560 2.42 20241114 39750 -57.33 20231228 16560 2.42 20241114 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
7 20241121 110243 55 30.00 KOSPI200 화학 N N N Y 40 Y 16980 -100 5 -0.59 6730751780 395722 55.43 17100 17270 16830 22200 11960 17080 17008.74 19.21 0 -78214 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29187 -14.50 0.37 12 0.23 -1171.00 45611.00 39750 20231228 -57.28 16560 20241114 2.54 39500 -57.01 20240102 16560 2.54 20241114 39750 -57.28 20231228 16560 2.54 20241114 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
8 20241121 100245 55 30.00 KOSPI200 화학 N N N Y 40 Y 17140 60 2 0.35 2785473910 162799 22.80 17100 17270 17000 22200 11960 17080 17109.94 19.21 0 -8629 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29462 -14.64 0.38 12 0.09 -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 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
9 20241121 090243 55 30.00 KOSPI200 화학 N N N Y 40 Y 17120 40 2 0.23 338787340 19811 2.77 17100 17220 17080 22200 11960 17080 17101.23 19.21 0 3308 17686 17382 17216 16912 16746 17300 16830 8757 5120 5000 12290 10 1 171892536 29428 -14.62 0.38 12 0.01 -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 1.48 N 009830 5000 8756 억 33023050 N N 2192 N 00 N
10 20241120 160242 55 30.00 KOSPI200 화학 N N N Y 40 Y 17080 -270 5 -1.56 12150072230 704833 57.70 17360 17520 17050 22550 12150 17350 17238.28 19.30 0 -180419 18503 17926 17613 17036 16723 17770 16880 8757 5200 5000 12490 10 1 171892536 29359 -14.59 0.37 12 0.41 -1171.00 45611.00 39750 20231228 -57.03 16560 20241114 3.14 39500 -56.76 20240102 16560 3.14 20241114 39750 -57.03 20231228 16560 3.14 20241114 1.53 N 009830 5000 8756 억 33183374 N N 2192 N 00 N
11 20241120 150246 55 30.00 KOSPI200 화학 N N N Y 40 Y 17230 -120 5 -0.69 9545263440 552817 45.25 17360 17520 17050 22550 12150 17350 17266.51 19.30 0 -108644 18503 17926 17613 17036 16723 17770 16880 8757 5200 5000 12490 10 1 171892536 29617 -14.71 0.38 12 0.32 -1171.00 45611.00 39750 20231228 -56.65 16560 20241114 4.05 39500 -56.38 20240102 16560 4.05 20241114 39750 -56.65 20231228 16560 4.05 20241114 1.53 N 009830 5000 8756 억 33183374 N N 13792 N 00 N
12 20241120 140247 55 30.00 KOSPI200 화학 N N N Y 40 Y 17250 -100 5 -0.58 8308698150 481047 39.38 17360 17520 17050 22550 12150 17350 17272.03 19.30 0 -88865 18503 17926 17613 17036 16723 17770 16880 8757 5200 5000 12490 10 1 171892536 29651 -14.73 0.38 12 0.28 -1171.00 45611.00 39750 20231228 -56.60 16560 20241114 4.17 39500 -56.33 20240102 16560 4.17 20241114 39750 -56.60 20231228 16560 4.17 20241114 1.53 N 009830 5000 8756 억 33183374 N N 13792 N 00 N