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
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
20241128,160709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,290,2,6.33,6273642955,1303569,228.71,4620,4885,4565,5950,3210,4580,4812.42,8.24,0,258819,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13990,8.87,1.11,12,0.45,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,8360,-41.75,20240507,4070,19.66,20241023,8360,-41.75,20240507,4070,19.66,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,83,N,00,N
20241128,150721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,270,2,5.90,5882820410,1223237,214.62,4620,4885,4565,5950,3210,4580,4809.22,8.24,0,250910,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13932,8.83,1.10,12,0.43,549.00,4401.00,8360,20240507,-41.99,4070,20241023,19.16,8360,-41.99,20240507,4070,19.16,20241023,8360,-41.99,20240507,4070,19.16,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,140719,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4880,300,2,6.55,5254361400,1094134,191.97,4620,4885,4565,5950,3210,4580,4802.30,8.24,0,231518,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,14018,8.89,1.11,12,0.38,549.00,4401.00,8360,20240507,-41.63,4070,20241023,19.90,8360,-41.63,20240507,4070,19.90,20241023,8360,-41.63,20240507,4070,19.90,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,130717,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,270,2,5.90,4672498800,974456,170.97,4620,4870,4565,5950,3210,4580,4794.98,8.24,0,206667,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13932,8.83,1.10,12,0.34,549.00,4401.00,8360,20240507,-41.99,4070,20241023,19.16,8360,-41.99,20240507,4070,19.16,20241023,8360,-41.99,20240507,4070,19.16,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,120720,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4870,290,2,6.33,4210829910,879138,154.25,4620,4870,4565,5950,3210,4580,4789.73,8.24,0,212499,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13990,8.87,1.11,12,0.31,549.00,4401.00,8360,20240507,-41.75,4070,20241023,19.66,8360,-41.75,20240507,4070,19.66,20241023,8360,-41.75,20240507,4070,19.66,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,110722,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4840,260,2,5.68,3372185875,706411,123.94,4620,4860,4565,5950,3210,4580,4773.69,8.24,0,202632,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13903,8.82,1.10,12,0.25,549.00,4401.00,8360,20240507,-42.11,4070,20241023,18.92,8360,-42.11,20240507,4070,18.92,20241023,8360,-42.11,20240507,4070,18.92,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,100721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4800,220,2,4.80,1772189100,374893,65.78,4620,4840,4565,5950,3210,4580,4727.19,8.24,0,114441,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13788,8.74,1.09,12,0.13,549.00,4401.00,8360,20240507,-42.58,4070,20241023,17.94,8360,-42.58,20240507,4070,17.94,20241023,8360,-42.58,20240507,4070,17.94,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241128,090718,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4575,-5,5,-0.11,61496730,13374,2.35,4620,4630,4565,5950,3210,4580,4598.23,8.24,0,-6948,4740,4660,4595,4515,4450,4627,4482,14363,1370,5000,3380,5,1,287260287,13142,8.33,1.04,12,0.00,549.00,4401.00,8360,20240507,-45.28,4070,20241023,12.41,8360,-45.28,20240507,4070,12.41,20241023,8360,-45.28,20240507,4070,12.41,20241023,0.17,N,073240,5000,14363 억,,23668516,N,N,898,N,00,N
20241127,160702,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4580,-65,5,-1.40,2595817955,565687,57.70,4640,4675,4530,6030,3255,4645,4588.79,8.29,0,-9773,4831,4737,4576,4482,4321,4785,4530,14363,1385,5000,3430,5,1,287260287,13157,8.34,1.04,12,0.20,549.00,4401.00,8360,20240507,-45.22,4070,20241023,12.53,8360,-45.22,20240507,4070,12.53,20241023,8360,-45.22,20240507,4070,12.53,20241023,0.17,N,073240,5000,14363 억,,23802282,N,N,898,N,00,N
20241127,150715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,-75,5,-1.61,2293338240,499563,50.95,4640,4675,4530,6030,3255,4645,4590.69,8.29,0,-5806,4831,4737,4576,4482,4321,4785,4530,14363,1385,5000,3430,5,1,287260287,13128,8.32,1.04,12,0.17,549.00,4401.00,8360,20240507,-45.33,4070,20241023,12.29,8360,-45.33,20240507,4070,12.29,20241023,8360,-45.33,20240507,4070,12.29,20241023,0.17,N,073240,5000,14363 억,,23802282,N,N,229,N,00,N
20241127,140715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4540,-105,5,-2.26,1799034130,390908,39.87,4640,4675,4540,6030,3255,4645,4602.19,8.29,0,-42539,4831,4737,4576,4482,4321,4785,4530,14363,1385,5000,3430,5,1,287260287,13042,8.27,1.03,12,0.14,549.00,4401.00,8360,20240507,-45.69,4070,20241023,11.55,8360,-45.69,20240507,4070,11.55,20241023,8360,-45.69,20240507,4070,11.55,20241023,0.17,N,073240,5000,14363 억,,23802282,N,N,229,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 160709 55 60.00 KOSPI200 화학 N N N Y 60 N 4870 290 2 6.33 6273642955 1303569 228.71 4620 4885 4565 5950 3210 4580 4812.42 8.24 0 258819 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13990 8.87 1.11 12 0.45 549.00 4401.00 8360 20240507 -41.75 4070 20241023 19.66 8360 -41.75 20240507 4070 19.66 20241023 8360 -41.75 20240507 4070 19.66 20241023 0.17 N 073240 5000 14363 억 23668516 N N 83 N 00 N
3 20241128 150721 55 60.00 KOSPI200 화학 N N N Y 60 N 4850 270 2 5.90 5882820410 1223237 214.62 4620 4885 4565 5950 3210 4580 4809.22 8.24 0 250910 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13932 8.83 1.10 12 0.43 549.00 4401.00 8360 20240507 -41.99 4070 20241023 19.16 8360 -41.99 20240507 4070 19.16 20241023 8360 -41.99 20240507 4070 19.16 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
4 20241128 140719 55 60.00 KOSPI200 화학 N N N Y 60 N 4880 300 2 6.55 5254361400 1094134 191.97 4620 4885 4565 5950 3210 4580 4802.30 8.24 0 231518 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 14018 8.89 1.11 12 0.38 549.00 4401.00 8360 20240507 -41.63 4070 20241023 19.90 8360 -41.63 20240507 4070 19.90 20241023 8360 -41.63 20240507 4070 19.90 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
5 20241128 130717 55 60.00 KOSPI200 화학 N N N Y 60 N 4850 270 2 5.90 4672498800 974456 170.97 4620 4870 4565 5950 3210 4580 4794.98 8.24 0 206667 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13932 8.83 1.10 12 0.34 549.00 4401.00 8360 20240507 -41.99 4070 20241023 19.16 8360 -41.99 20240507 4070 19.16 20241023 8360 -41.99 20240507 4070 19.16 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
6 20241128 120720 55 60.00 KOSPI200 화학 N N N Y 60 N 4870 290 2 6.33 4210829910 879138 154.25 4620 4870 4565 5950 3210 4580 4789.73 8.24 0 212499 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13990 8.87 1.11 12 0.31 549.00 4401.00 8360 20240507 -41.75 4070 20241023 19.66 8360 -41.75 20240507 4070 19.66 20241023 8360 -41.75 20240507 4070 19.66 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
7 20241128 110722 55 60.00 KOSPI200 화학 N N N Y 60 N 4840 260 2 5.68 3372185875 706411 123.94 4620 4860 4565 5950 3210 4580 4773.69 8.24 0 202632 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13903 8.82 1.10 12 0.25 549.00 4401.00 8360 20240507 -42.11 4070 20241023 18.92 8360 -42.11 20240507 4070 18.92 20241023 8360 -42.11 20240507 4070 18.92 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
8 20241128 100721 55 60.00 KOSPI200 화학 N N N Y 60 N 4800 220 2 4.80 1772189100 374893 65.78 4620 4840 4565 5950 3210 4580 4727.19 8.24 0 114441 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13788 8.74 1.09 12 0.13 549.00 4401.00 8360 20240507 -42.58 4070 20241023 17.94 8360 -42.58 20240507 4070 17.94 20241023 8360 -42.58 20240507 4070 17.94 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
9 20241128 090718 55 60.00 KOSPI200 화학 N N N Y 60 N 4575 -5 5 -0.11 61496730 13374 2.35 4620 4630 4565 5950 3210 4580 4598.23 8.24 0 -6948 4740 4660 4595 4515 4450 4627 4482 14363 1370 5000 3380 5 1 287260287 13142 8.33 1.04 12 0.00 549.00 4401.00 8360 20240507 -45.28 4070 20241023 12.41 8360 -45.28 20240507 4070 12.41 20241023 8360 -45.28 20240507 4070 12.41 20241023 0.17 N 073240 5000 14363 억 23668516 N N 898 N 00 N
10 20241127 160702 55 60.00 KOSPI200 화학 N N N Y 60 N 4580 -65 5 -1.40 2595817955 565687 57.70 4640 4675 4530 6030 3255 4645 4588.79 8.29 0 -9773 4831 4737 4576 4482 4321 4785 4530 14363 1385 5000 3430 5 1 287260287 13157 8.34 1.04 12 0.20 549.00 4401.00 8360 20240507 -45.22 4070 20241023 12.53 8360 -45.22 20240507 4070 12.53 20241023 8360 -45.22 20240507 4070 12.53 20241023 0.17 N 073240 5000 14363 억 23802282 N N 898 N 00 N
11 20241127 150715 55 60.00 KOSPI200 화학 N N N Y 60 N 4570 -75 5 -1.61 2293338240 499563 50.95 4640 4675 4530 6030 3255 4645 4590.69 8.29 0 -5806 4831 4737 4576 4482 4321 4785 4530 14363 1385 5000 3430 5 1 287260287 13128 8.32 1.04 12 0.17 549.00 4401.00 8360 20240507 -45.33 4070 20241023 12.29 8360 -45.33 20240507 4070 12.29 20241023 8360 -45.33 20240507 4070 12.29 20241023 0.17 N 073240 5000 14363 억 23802282 N N 229 N 00 N
12 20241127 140715 55 60.00 KOSPI200 화학 N N N Y 60 N 4540 -105 5 -2.26 1799034130 390908 39.87 4640 4675 4540 6030 3255 4645 4602.19 8.29 0 -42539 4831 4737 4576 4482 4321 4785 4530 14363 1385 5000 3430 5 1 287260287 13042 8.27 1.03 12 0.14 549.00 4401.00 8360 20240507 -45.69 4070 20241023 11.55 8360 -45.69 20240507 4070 11.55 20241023 8360 -45.69 20240507 4070 11.55 20241023 0.17 N 073240 5000 14363 억 23802282 N N 229 N 00 N