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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,950,2,4.07,815998800,33765,17.22,23750,24500,23550,30350,16350,23350,24166.97,4.76,0,7356,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6026,-31.56,1.97,12,0.14,-770.00,12349.00,49100,20240223,-50.51,20200,20240805,20.30,49100,-50.51,20240223,20200,20.30,20240805,49100,-50.51,20240223,20200,20.30,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,150250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24350,1000,2,4.28,722621000,29922,15.26,23750,24500,23550,30350,16350,23350,24150.16,4.76,0,7888,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6039,-31.62,1.97,12,0.12,-770.00,12349.00,49100,20240223,-50.41,20200,20240805,20.54,49100,-50.41,20240223,20200,20.54,20240805,49100,-50.41,20240223,20200,20.54,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,140250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24500,1150,2,4.93,658309550,27274,13.91,23750,24500,23550,30350,16350,23350,24136.89,4.76,0,8456,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6076,-31.82,1.98,12,0.11,-770.00,12349.00,49100,20240223,-50.10,20200,20240805,21.29,49100,-50.10,20240223,20200,21.29,20240805,49100,-50.10,20240223,20200,21.29,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,130246,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,950,2,4.07,503646900,20919,10.67,23750,24400,23550,30350,16350,23350,24076.05,4.76,0,3664,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6026,-31.56,1.97,12,0.08,-770.00,12349.00,49100,20240223,-50.51,20200,20240805,20.30,49100,-50.51,20240223,20200,20.30,20240805,49100,-50.51,20240223,20200,20.30,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,120248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,950,2,4.07,472568900,19638,10.01,23750,24400,23550,30350,16350,23350,24064.00,4.76,0,3664,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6026,-31.56,1.97,12,0.08,-770.00,12349.00,49100,20240223,-50.51,20200,20240805,20.30,49100,-50.51,20240223,20200,20.30,20240805,49100,-50.51,20240223,20200,20.30,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,110251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,950,2,4.07,353593800,14725,7.51,23750,24400,23550,30350,16350,23350,24013.16,4.76,0,3342,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,6026,-31.56,1.97,12,0.06,-770.00,12349.00,49100,20240223,-50.51,20200,20240805,20.30,49100,-50.51,20240223,20200,20.30,20240805,49100,-50.51,20240223,20200,20.30,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,100248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24100,750,2,3.21,246381800,10293,5.25,23750,24400,23550,30350,16350,23350,23936.83,4.76,0,1843,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,5977,-31.30,1.95,12,0.04,-770.00,12349.00,49100,20240223,-50.92,20200,20240805,19.31,49100,-50.92,20240223,20200,19.31,20240805,49100,-50.92,20240223,20200,19.31,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241128,090247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,300,2,1.28,9159500,388,0.20,23750,23750,23550,30350,16350,23350,23606.96,4.76,0,-263,24050,23700,23450,23100,22850,23575,22975,148,7000,500,16340,50,1,24800000,5865,-30.71,1.92,12,0.00,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.29,N,008730,500,147 억,,1180623,N,N,278,N,00,N
20241127,160242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23350,-300,5,-1.27,4565713450,195869,630.94,23650,23800,23200,30700,16600,23650,23310.04,4.79,0,-5363,24883,24266,23933,23316,22983,24100,23150,148,7050,500,16550,50,1,24800000,5791,-30.32,1.89,12,0.79,-770.00,12349.00,49100,20240223,-52.44,20200,20240805,15.59,49100,-52.44,20240223,20200,15.59,20240805,49100,-52.44,20240223,20200,15.59,20240805,2.27,N,008730,500,147 억,,1189070,N,N,278,N,00,N
20241127,150245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23300,-350,5,-1.48,485592450,20749,66.84,23650,23800,23250,30700,16600,23650,23403.17,4.79,0,-4686,24883,24266,23933,23316,22983,24100,23150,148,7050,500,16550,50,1,24800000,5778,-30.26,1.89,12,0.08,-770.00,12349.00,49100,20240223,-52.55,20200,20240805,15.35,49100,-52.55,20240223,20200,15.35,20240805,49100,-52.55,20240223,20200,15.35,20240805,2.27,N,008730,500,147 억,,1189070,N,N,1,N,00,N
20241127,140246,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23350,-300,5,-1.27,411716750,17578,56.62,23650,23800,23250,30700,16600,23650,23422.28,4.79,0,-3534,24883,24266,23933,23316,22983,24100,23150,148,7050,500,16550,50,1,24800000,5791,-30.32,1.89,12,0.07,-770.00,12349.00,49100,20240223,-52.44,20200,20240805,15.59,49100,-52.44,20240223,20200,15.59,20240805,49100,-52.44,20240223,20200,15.59,20240805,2.27,N,008730,500,147 억,,1189070,N,N,1,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 20241128 160244 55 40.00 KOSPI200 화학 N N N Y 40 N 24300 950 2 4.07 815998800 33765 17.22 23750 24500 23550 30350 16350 23350 24166.97 4.76 0 7356 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6026 -31.56 1.97 12 0.14 -770.00 12349.00 49100 20240223 -50.51 20200 20240805 20.30 49100 -50.51 20240223 20200 20.30 20240805 49100 -50.51 20240223 20200 20.30 20240805 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
3 20241128 150250 55 40.00 KOSPI200 화학 N N N Y 40 N 24350 1000 2 4.28 722621000 29922 15.26 23750 24500 23550 30350 16350 23350 24150.16 4.76 0 7888 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6039 -31.62 1.97 12 0.12 -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 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
4 20241128 140250 55 40.00 KOSPI200 화학 N N N Y 40 N 24500 1150 2 4.93 658309550 27274 13.91 23750 24500 23550 30350 16350 23350 24136.89 4.76 0 8456 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6076 -31.82 1.98 12 0.11 -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 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
5 20241128 130246 55 40.00 KOSPI200 화학 N N N Y 40 N 24300 950 2 4.07 503646900 20919 10.67 23750 24400 23550 30350 16350 23350 24076.05 4.76 0 3664 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6026 -31.56 1.97 12 0.08 -770.00 12349.00 49100 20240223 -50.51 20200 20240805 20.30 49100 -50.51 20240223 20200 20.30 20240805 49100 -50.51 20240223 20200 20.30 20240805 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
6 20241128 120248 55 40.00 KOSPI200 화학 N N N Y 40 N 24300 950 2 4.07 472568900 19638 10.01 23750 24400 23550 30350 16350 23350 24064.00 4.76 0 3664 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6026 -31.56 1.97 12 0.08 -770.00 12349.00 49100 20240223 -50.51 20200 20240805 20.30 49100 -50.51 20240223 20200 20.30 20240805 49100 -50.51 20240223 20200 20.30 20240805 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
7 20241128 110251 55 40.00 KOSPI200 화학 N N N Y 40 N 24300 950 2 4.07 353593800 14725 7.51 23750 24400 23550 30350 16350 23350 24013.16 4.76 0 3342 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 6026 -31.56 1.97 12 0.06 -770.00 12349.00 49100 20240223 -50.51 20200 20240805 20.30 49100 -50.51 20240223 20200 20.30 20240805 49100 -50.51 20240223 20200 20.30 20240805 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
8 20241128 100248 55 40.00 KOSPI200 화학 N N N Y 40 N 24100 750 2 3.21 246381800 10293 5.25 23750 24400 23550 30350 16350 23350 23936.83 4.76 0 1843 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 5977 -31.30 1.95 12 0.04 -770.00 12349.00 49100 20240223 -50.92 20200 20240805 19.31 49100 -50.92 20240223 20200 19.31 20240805 49100 -50.92 20240223 20200 19.31 20240805 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
9 20241128 090247 55 40.00 KOSPI200 화학 N N N Y 40 N 23650 300 2 1.28 9159500 388 0.20 23750 23750 23550 30350 16350 23350 23606.96 4.76 0 -263 24050 23700 23450 23100 22850 23575 22975 148 7000 500 16340 50 1 24800000 5865 -30.71 1.92 12 0.00 -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 2.29 N 008730 500 147 억 1180623 N N 278 N 00 N
10 20241127 160242 55 40.00 KOSPI200 화학 N N N Y 40 N 23350 -300 5 -1.27 4565713450 195869 630.94 23650 23800 23200 30700 16600 23650 23310.04 4.79 0 -5363 24883 24266 23933 23316 22983 24100 23150 148 7050 500 16550 50 1 24800000 5791 -30.32 1.89 12 0.79 -770.00 12349.00 49100 20240223 -52.44 20200 20240805 15.59 49100 -52.44 20240223 20200 15.59 20240805 49100 -52.44 20240223 20200 15.59 20240805 2.27 N 008730 500 147 억 1189070 N N 278 N 00 N
11 20241127 150245 55 40.00 KOSPI200 화학 N N N Y 40 N 23300 -350 5 -1.48 485592450 20749 66.84 23650 23800 23250 30700 16600 23650 23403.17 4.79 0 -4686 24883 24266 23933 23316 22983 24100 23150 148 7050 500 16550 50 1 24800000 5778 -30.26 1.89 12 0.08 -770.00 12349.00 49100 20240223 -52.55 20200 20240805 15.35 49100 -52.55 20240223 20200 15.35 20240805 49100 -52.55 20240223 20200 15.35 20240805 2.27 N 008730 500 147 억 1189070 N N 1 N 00 N
12 20241127 140246 55 40.00 KOSPI200 화학 N N N Y 40 N 23350 -300 5 -1.27 411716750 17578 56.62 23650 23800 23250 30700 16600 23650 23422.28 4.79 0 -3534 24883 24266 23933 23316 22983 24100 23150 148 7050 500 16550 50 1 24800000 5791 -30.32 1.89 12 0.07 -770.00 12349.00 49100 20240223 -52.44 20200 20240805 15.59 49100 -52.44 20240223 20200 15.59 20240805 49100 -52.44 20240223 20200 15.59 20240805 2.27 N 008730 500 147 억 1189070 N N 1 N 00 N