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
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
20241128,160255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17090,170,2,1.00,15098974550,879123,61.56,16950,17430,16880,21950,11850,16920,17175.68,18.38,0,-56187,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29376,-14.59,0.37,12,0.51,-1171.00,45611.00,39750,20231228,-57.01,16560,20241114,3.20,39500,-56.73,20240102,16560,3.20,20241114,39750,-57.01,20231228,16560,3.20,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,986,N,00,N
20241128,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17120,200,2,1.18,12783539700,743753,52.08,16950,17430,16880,21950,11850,16920,17187.88,18.38,0,-51887,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29428,-14.62,0.38,12,0.43,-1171.00,45611.00,39750,20231228,-56.93,16560,20241114,3.38,39500,-56.66,20240102,16560,3.38,20241114,39750,-56.93,20231228,16560,3.38,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17180,260,2,1.54,11104390500,646114,45.24,16950,17430,16880,21950,11850,16920,17186.43,18.38,0,-42935,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29531,-14.67,0.38,12,0.38,-1171.00,45611.00,39750,20231228,-56.78,16560,20241114,3.74,39500,-56.51,20240102,16560,3.74,20241114,39750,-56.78,20231228,16560,3.74,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17190,270,2,1.60,9862691930,573809,40.18,16950,17430,16880,21950,11850,16920,17188.11,18.38,0,-27168,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29548,-14.68,0.38,12,0.33,-1171.00,45611.00,39750,20231228,-56.75,16560,20241114,3.80,39500,-56.48,20240102,16560,3.80,20241114,39750,-56.75,20231228,16560,3.80,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,120258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17250,330,2,1.95,8551890200,497676,34.85,16950,17430,16880,21950,11850,16920,17183.65,18.38,0,-12180,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29651,-14.73,0.38,12,0.29,-1171.00,45611.00,39750,20231228,-56.60,16560,20241114,4.17,39500,-56.33,20240102,16560,4.17,20241114,39750,-56.60,20231228,16560,4.17,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17160,240,2,1.42,7046144410,409920,28.70,16950,17430,16880,21950,11850,16920,17189.07,18.38,0,7990,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29497,-14.65,0.38,12,0.24,-1171.00,45611.00,39750,20231228,-56.83,16560,20241114,3.62,39500,-56.56,20240102,16560,3.62,20241114,39750,-56.83,20231228,16560,3.62,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,100259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17190,270,2,1.60,5374876820,312338,21.87,16950,17430,16880,21950,11850,16920,17208.53,18.38,0,42295,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29548,-14.68,0.38,12,0.18,-1171.00,45611.00,39750,20231228,-56.75,16560,20241114,3.80,39500,-56.48,20240102,16560,3.80,20241114,39750,-56.75,20231228,16560,3.80,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241128,090258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17030,110,2,0.65,501485500,29599,2.07,16950,17040,16880,21950,11850,16920,16942.65,18.38,0,-9923,18326,17622,17266,16562,16206,17445,16385,8757,5030,5000,12180,10,1,171892536,29273,-14.54,0.37,12,0.02,-1171.00,45611.00,39750,20231228,-57.16,16560,20241114,2.84,39500,-56.89,20240102,16560,2.84,20241114,39750,-57.16,20231228,16560,2.84,20241114,1.58,N,009830,5000,8756 억,,31591518,N,N,1667,N,00,N
20241127,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16920,-750,5,-4.24,24621670480,1423080,46.38,17480,17970,16910,22950,12370,17670,17301.76,18.67,0,-480875,18190,17930,17440,17180,16690,18060,17310,8757,5280,5000,12720,10,1,171892536,29084,-14.45,0.37,12,0.83,-1171.00,45611.00,39750,20231228,-57.43,16560,20241114,2.17,39500,-57.16,20240102,16560,2.17,20241114,39750,-57.43,20231228,16560,2.17,20241114,1.59,N,009830,5000,8756 억,,32085754,N,N,1667,N,00,N
20241127,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,16960,-710,5,-4.02,22115774540,1275117,41.56,17480,17970,16950,22950,12370,17670,17343.94,18.67,0,-453515,18190,17930,17440,17180,16690,18060,17310,8757,5280,5000,12720,10,1,171892536,29153,-14.48,0.37,12,0.74,-1171.00,45611.00,39750,20231228,-57.33,16560,20241114,2.42,39500,-57.06,20240102,16560,2.42,20241114,39750,-57.33,20231228,16560,2.42,20241114,1.59,N,009830,5000,8756 억,,32085754,N,N,9116,N,00,N
20241127,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17080,-590,5,-3.34,18152562460,1042288,33.97,17480,17970,17080,22950,12370,17670,17415.90,18.67,0,-332167,18190,17930,17440,17180,16690,18060,17310,8757,5280,5000,12720,10,1,171892536,29359,-14.59,0.37,12,0.61,-1171.00,45611.00,39750,20231228,-57.03,16560,20241114,3.14,39500,-56.76,20240102,16560,3.14,20241114,39750,-57.03,20231228,16560,3.14,20241114,1.59,N,009830,5000,8756 억,,32085754,N,N,9116,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 160255 55 30.00 KOSPI200 화학 N N N Y 40 Y 17090 170 2 1.00 15098974550 879123 61.56 16950 17430 16880 21950 11850 16920 17175.68 18.38 0 -56187 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29376 -14.59 0.37 12 0.51 -1171.00 45611.00 39750 20231228 -57.01 16560 20241114 3.20 39500 -56.73 20240102 16560 3.20 20241114 39750 -57.01 20231228 16560 3.20 20241114 1.58 N 009830 5000 8756 억 31591518 N N 986 N 00 N
3 20241128 150300 55 30.00 KOSPI200 화학 N N N Y 40 Y 17120 200 2 1.18 12783539700 743753 52.08 16950 17430 16880 21950 11850 16920 17187.88 18.38 0 -51887 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29428 -14.62 0.38 12 0.43 -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 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
4 20241128 140301 55 30.00 KOSPI200 화학 N N N Y 40 Y 17180 260 2 1.54 11104390500 646114 45.24 16950 17430 16880 21950 11850 16920 17186.43 18.38 0 -42935 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29531 -14.67 0.38 12 0.38 -1171.00 45611.00 39750 20231228 -56.78 16560 20241114 3.74 39500 -56.51 20240102 16560 3.74 20241114 39750 -56.78 20231228 16560 3.74 20241114 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
5 20241128 130257 55 30.00 KOSPI200 화학 N N N Y 40 Y 17190 270 2 1.60 9862691930 573809 40.18 16950 17430 16880 21950 11850 16920 17188.11 18.38 0 -27168 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29548 -14.68 0.38 12 0.33 -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 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
6 20241128 120258 55 30.00 KOSPI200 화학 N N N Y 40 Y 17250 330 2 1.95 8551890200 497676 34.85 16950 17430 16880 21950 11850 16920 17183.65 18.38 0 -12180 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29651 -14.73 0.38 12 0.29 -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 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
7 20241128 110302 55 30.00 KOSPI200 화학 N N N Y 40 Y 17160 240 2 1.42 7046144410 409920 28.70 16950 17430 16880 21950 11850 16920 17189.07 18.38 0 7990 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29497 -14.65 0.38 12 0.24 -1171.00 45611.00 39750 20231228 -56.83 16560 20241114 3.62 39500 -56.56 20240102 16560 3.62 20241114 39750 -56.83 20231228 16560 3.62 20241114 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
8 20241128 100259 55 30.00 KOSPI200 화학 N N N Y 40 Y 17190 270 2 1.60 5374876820 312338 21.87 16950 17430 16880 21950 11850 16920 17208.53 18.38 0 42295 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29548 -14.68 0.38 12 0.18 -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 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
9 20241128 090258 55 30.00 KOSPI200 화학 N N N Y 40 Y 17030 110 2 0.65 501485500 29599 2.07 16950 17040 16880 21950 11850 16920 16942.65 18.38 0 -9923 18326 17622 17266 16562 16206 17445 16385 8757 5030 5000 12180 10 1 171892536 29273 -14.54 0.37 12 0.02 -1171.00 45611.00 39750 20231228 -57.16 16560 20241114 2.84 39500 -56.89 20240102 16560 2.84 20241114 39750 -57.16 20231228 16560 2.84 20241114 1.58 N 009830 5000 8756 억 31591518 N N 1667 N 00 N
10 20241127 160253 55 30.00 KOSPI200 화학 N N N Y 40 Y 16920 -750 5 -4.24 24621670480 1423080 46.38 17480 17970 16910 22950 12370 17670 17301.76 18.67 0 -480875 18190 17930 17440 17180 16690 18060 17310 8757 5280 5000 12720 10 1 171892536 29084 -14.45 0.37 12 0.83 -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 1.59 N 009830 5000 8756 억 32085754 N N 1667 N 00 N
11 20241127 150256 55 30.00 KOSPI200 화학 N N N Y 40 Y 16960 -710 5 -4.02 22115774540 1275117 41.56 17480 17970 16950 22950 12370 17670 17343.94 18.67 0 -453515 18190 17930 17440 17180 16690 18060 17310 8757 5280 5000 12720 10 1 171892536 29153 -14.48 0.37 12 0.74 -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 1.59 N 009830 5000 8756 억 32085754 N N 9116 N 00 N
12 20241127 140256 55 30.00 KOSPI200 화학 N N N Y 40 Y 17080 -590 5 -3.34 18152562460 1042288 33.97 17480 17970 17080 22950 12370 17670 17415.90 18.67 0 -332167 18190 17930 17440 17180 16690 18060 17310 8757 5280 5000 12720 10 1 171892536 29359 -14.59 0.37 12 0.61 -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 1.59 N 009830 5000 8756 억 32085754 N N 9116 N 00 N