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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023450/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
20241125,160351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30450,-500,5,-1.62,46807500,1526,84.08,30950,31700,30350,40200,21700,30950,30673.33,0.07,0,32,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1066,18.04,2.03,12,0.04,1688.00,15012.00,40000,20231215,-23.88,28100,20240305,8.36,37400,-18.58,20240527,28100,8.36,20240305,40000,-23.88,20231215,28100,8.36,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,150357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30500,-450,5,-1.45,46472450,1515,83.47,30950,31700,30350,40200,21700,30950,30674.88,0.07,0,42,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1068,18.07,2.03,12,0.04,1688.00,15012.00,40000,20231215,-23.75,28100,20240305,8.54,37400,-18.45,20240527,28100,8.54,20240305,40000,-23.75,20231215,28100,8.54,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30550,-400,5,-1.29,46014900,1500,82.64,30950,31700,30350,40200,21700,30950,30676.60,0.07,0,56,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1069,18.10,2.04,12,0.04,1688.00,15012.00,40000,20231215,-23.62,28100,20240305,8.72,37400,-18.32,20240527,28100,8.72,20240305,40000,-23.62,20231215,28100,8.72,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,130354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30600,-350,5,-1.13,44577300,1453,80.06,30950,31700,30350,40200,21700,30950,30679.49,0.07,0,57,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1071,18.13,2.04,12,0.04,1688.00,15012.00,40000,20231215,-23.50,28100,20240305,8.90,37400,-18.18,20240527,28100,8.90,20240305,40000,-23.50,20231215,28100,8.90,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,120358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30400,-550,5,-1.78,43756850,1426,78.57,30950,31700,30400,40200,21700,30950,30685.03,0.07,0,57,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1064,18.01,2.03,12,0.04,1688.00,15012.00,40000,20231215,-24.00,28100,20240305,8.19,37400,-18.72,20240527,28100,8.19,20240305,40000,-24.00,20231215,28100,8.19,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,110356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30600,-350,5,-1.13,34107350,1109,61.10,30950,31700,30550,40200,21700,30950,30755.05,0.07,0,168,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1071,18.13,2.04,12,0.03,1688.00,15012.00,40000,20231215,-23.50,28100,20240305,8.90,37400,-18.18,20240527,28100,8.90,20240305,40000,-23.50,20231215,28100,8.90,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30600,-350,5,-1.13,31936250,1038,57.19,30950,31700,30600,40200,21700,30950,30767.10,0.07,0,198,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1071,18.13,2.04,12,0.03,1688.00,15012.00,40000,20231215,-23.50,28100,20240305,8.90,37400,-18.18,20240527,28100,8.90,20240305,40000,-23.50,20231215,28100,8.90,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241125,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30950,0,3,0.00,92850,3,0.17,30950,30950,30950,40200,21700,30950,30950.00,0.07,0,0,31916,31432,30866,30382,29816,31675,30625,31,9250,500,22280,50,1,3500000,1083,18.34,2.06,12,0.00,1688.00,15012.00,40000,20231215,-22.62,28100,20240305,10.14,37400,-17.25,20240527,28100,10.14,20240305,40000,-22.62,20231215,28100,10.14,20240305,0.09,N,023450,500,31 억,,2538,N,N,0,N,00,N
20241122,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30950,400,2,1.31,56044250,1815,356.58,30300,31350,30300,39700,21400,30550,30878.37,0.07,0,120,31583,31066,30783,30266,29983,30925,30125,31,9150,500,21990,50,1,3500000,1083,18.34,2.06,12,0.05,1688.00,15012.00,40000,20231215,-22.62,28100,20240305,10.14,37400,-17.25,20240527,28100,10.14,20240305,40000,-22.62,20231215,28100,10.14,20240305,0.09,N,023450,500,31 억,,2513,N,N,0,N,00,N
20241122,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30550,0,3,0.00,55272500,1790,351.67,30300,31350,30300,39700,21400,30550,30878.49,0.07,0,108,31583,31066,30783,30266,29983,30925,30125,31,9150,500,21990,50,1,3500000,1069,18.10,2.04,12,0.05,1688.00,15012.00,40000,20231215,-23.62,28100,20240305,8.72,37400,-18.32,20240527,28100,8.72,20240305,40000,-23.62,20231215,28100,8.72,20240305,0.09,N,023450,500,31 억,,2513,N,N,0,N,00,N
20241122,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30550,0,3,0.00,48032500,1553,305.11,30300,31350,30300,39700,21400,30550,30928.85,0.07,0,107,31583,31066,30783,30266,29983,30925,30125,31,9150,500,21990,50,1,3500000,1069,18.10,2.04,12,0.04,1688.00,15012.00,40000,20231215,-23.62,28100,20240305,8.72,37400,-18.32,20240527,28100,8.72,20240305,40000,-23.62,20231215,28100,8.72,20240305,0.09,N,023450,500,31 억,,2513,N,N,0,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 20241125 160351 57 100.00 KOSPI 화학 N N N N N 30450 -500 5 -1.62 46807500 1526 84.08 30950 31700 30350 40200 21700 30950 30673.33 0.07 0 32 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1066 18.04 2.03 12 0.04 1688.00 15012.00 40000 20231215 -23.88 28100 20240305 8.36 37400 -18.58 20240527 28100 8.36 20240305 40000 -23.88 20231215 28100 8.36 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
3 20241125 150357 57 100.00 KOSPI 화학 N N N N N 30500 -450 5 -1.45 46472450 1515 83.47 30950 31700 30350 40200 21700 30950 30674.88 0.07 0 42 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1068 18.07 2.03 12 0.04 1688.00 15012.00 40000 20231215 -23.75 28100 20240305 8.54 37400 -18.45 20240527 28100 8.54 20240305 40000 -23.75 20231215 28100 8.54 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
4 20241125 140357 57 100.00 KOSPI 화학 N N N N N 30550 -400 5 -1.29 46014900 1500 82.64 30950 31700 30350 40200 21700 30950 30676.60 0.07 0 56 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1069 18.10 2.04 12 0.04 1688.00 15012.00 40000 20231215 -23.62 28100 20240305 8.72 37400 -18.32 20240527 28100 8.72 20240305 40000 -23.62 20231215 28100 8.72 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
5 20241125 130354 57 100.00 KOSPI 화학 N N N N N 30600 -350 5 -1.13 44577300 1453 80.06 30950 31700 30350 40200 21700 30950 30679.49 0.07 0 57 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1071 18.13 2.04 12 0.04 1688.00 15012.00 40000 20231215 -23.50 28100 20240305 8.90 37400 -18.18 20240527 28100 8.90 20240305 40000 -23.50 20231215 28100 8.90 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
6 20241125 120358 57 100.00 KOSPI 화학 N N N N N 30400 -550 5 -1.78 43756850 1426 78.57 30950 31700 30400 40200 21700 30950 30685.03 0.07 0 57 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1064 18.01 2.03 12 0.04 1688.00 15012.00 40000 20231215 -24.00 28100 20240305 8.19 37400 -18.72 20240527 28100 8.19 20240305 40000 -24.00 20231215 28100 8.19 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
7 20241125 110356 57 100.00 KOSPI 화학 N N N N N 30600 -350 5 -1.13 34107350 1109 61.10 30950 31700 30550 40200 21700 30950 30755.05 0.07 0 168 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1071 18.13 2.04 12 0.03 1688.00 15012.00 40000 20231215 -23.50 28100 20240305 8.90 37400 -18.18 20240527 28100 8.90 20240305 40000 -23.50 20231215 28100 8.90 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
8 20241125 100351 57 100.00 KOSPI 화학 N N N N N 30600 -350 5 -1.13 31936250 1038 57.19 30950 31700 30600 40200 21700 30950 30767.10 0.07 0 198 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1071 18.13 2.04 12 0.03 1688.00 15012.00 40000 20231215 -23.50 28100 20240305 8.90 37400 -18.18 20240527 28100 8.90 20240305 40000 -23.50 20231215 28100 8.90 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
9 20241125 090352 57 100.00 KOSPI 화학 N N N N N 30950 0 3 0.00 92850 3 0.17 30950 30950 30950 40200 21700 30950 30950.00 0.07 0 0 31916 31432 30866 30382 29816 31675 30625 31 9250 500 22280 50 1 3500000 1083 18.34 2.06 12 0.00 1688.00 15012.00 40000 20231215 -22.62 28100 20240305 10.14 37400 -17.25 20240527 28100 10.14 20240305 40000 -22.62 20231215 28100 10.14 20240305 0.09 N 023450 500 31 억 2538 N N 0 N 00 N
10 20241122 160337 57 100.00 KOSPI 화학 N N N N N 30950 400 2 1.31 56044250 1815 356.58 30300 31350 30300 39700 21400 30550 30878.37 0.07 0 120 31583 31066 30783 30266 29983 30925 30125 31 9150 500 21990 50 1 3500000 1083 18.34 2.06 12 0.05 1688.00 15012.00 40000 20231215 -22.62 28100 20240305 10.14 37400 -17.25 20240527 28100 10.14 20240305 40000 -22.62 20231215 28100 10.14 20240305 0.09 N 023450 500 31 억 2513 N N 0 N 00 N
11 20241122 150336 57 100.00 KOSPI 화학 N N N N N 30550 0 3 0.00 55272500 1790 351.67 30300 31350 30300 39700 21400 30550 30878.49 0.07 0 108 31583 31066 30783 30266 29983 30925 30125 31 9150 500 21990 50 1 3500000 1069 18.10 2.04 12 0.05 1688.00 15012.00 40000 20231215 -23.62 28100 20240305 8.72 37400 -18.32 20240527 28100 8.72 20240305 40000 -23.62 20231215 28100 8.72 20240305 0.09 N 023450 500 31 억 2513 N N 0 N 00 N
12 20241122 140341 57 100.00 KOSPI 화학 N N N N N 30550 0 3 0.00 48032500 1553 305.11 30300 31350 30300 39700 21400 30550 30928.85 0.07 0 107 31583 31066 30783 30266 29983 30925 30125 31 9150 500 21990 50 1 3500000 1069 18.10 2.04 12 0.04 1688.00 15012.00 40000 20231215 -23.62 28100 20240305 8.72 37400 -18.32 20240527 28100 8.72 20240305 40000 -23.62 20231215 28100 8.72 20240305 0.09 N 023450 500 31 억 2513 N N 0 N 00 N