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
278470/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
20241125,161133,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53100,1700,2,3.31,30618466000,571717,97.06,52000,54400,52000,66800,36000,51400,53556.32,14.25,0,42998,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20238,23.61,9.81,12,1.50,2249.00,5414.00,93500,20240227,-43.21,38380,20240805,38.35,93500,-43.21,20240227,38380,38.35,20240805,467500,-88.64,20240227,39700,33.75,20241115,2.31,N,278470,100,38 억,,5431476,N,N,234,N,00,N
20241125,151157,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53600,2200,2,4.28,29006325000,541416,91.91,52000,54400,52000,66800,36000,51400,53575.74,14.25,0,43533,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20429,23.83,9.90,12,1.42,2249.00,5414.00,93500,20240227,-42.67,38380,20240805,39.66,93500,-42.67,20240227,38380,39.66,20240805,467500,-88.53,20240227,39700,35.01,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,141153,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53500,2100,2,4.09,26411048000,492870,83.67,52000,54400,52000,66800,36000,51400,53587.13,14.25,0,45104,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20391,23.79,9.88,12,1.29,2249.00,5414.00,93500,20240227,-42.78,38380,20240805,39.40,93500,-42.78,20240227,38380,39.40,20240805,467500,-88.56,20240227,39700,34.76,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,131145,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53400,2000,2,3.89,24197147700,451431,76.64,52000,54400,52000,66800,36000,51400,53601.97,14.25,0,39588,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20353,23.74,9.86,12,1.18,2249.00,5414.00,93500,20240227,-42.89,38380,20240805,39.13,93500,-42.89,20240227,38380,39.13,20240805,467500,-88.58,20240227,39700,34.51,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,121159,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53600,2200,2,4.28,22021770200,410809,69.74,52000,54400,52000,66800,36000,51400,53606.94,14.25,0,40385,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20429,23.83,9.90,12,1.08,2249.00,5414.00,93500,20240227,-42.67,38380,20240805,39.66,93500,-42.67,20240227,38380,39.66,20240805,467500,-88.53,20240227,39700,35.01,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,111152,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53800,2400,2,4.67,18921735300,353271,59.97,52000,54400,52000,66800,36000,51400,53562.76,14.25,0,44142,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20505,23.92,9.94,12,0.93,2249.00,5414.00,93500,20240227,-42.46,38380,20240805,40.18,93500,-42.46,20240227,38380,40.18,20240805,467500,-88.49,20240227,39700,35.52,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,101136,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53300,1900,2,3.70,14569834100,272069,46.19,52000,54400,52000,66800,36000,51400,53553.57,14.25,0,21977,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20314,23.70,9.84,12,0.71,2249.00,5414.00,93500,20240227,-42.99,38380,20240805,38.87,93500,-42.99,20240227,38380,38.87,20240805,467500,-88.60,20240227,39700,34.26,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241125,091140,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,53800,2400,2,4.67,5650744300,105875,17.97,52000,54300,52000,66800,36000,51400,53375.60,14.25,0,4267,54466,52932,51666,50132,48866,53700,50900,38,15400,100,35980,100,1,38113390,20505,23.92,9.94,12,0.28,2249.00,5414.00,93500,20240227,-42.46,38380,20240805,40.18,93500,-42.46,20240227,38380,40.18,20240805,467500,-88.49,20240227,39700,35.52,20241115,2.31,N,278470,100,38 억,,5431476,N,N,523,N,00,N
20241122,161035,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51400,2300,2,4.68,30345220400,586522,143.21,50800,53200,50400,63800,34400,49100,51738.26,14.17,0,70565,52433,50766,49933,48266,47433,50350,47850,38,14700,100,34370,100,1,38113390,19590,22.85,9.49,12,1.54,2249.00,5414.00,93500,20240227,-45.03,38380,20240805,33.92,93500,-45.03,20240227,38380,33.92,20240805,467500,-89.01,20240227,39700,29.47,20241115,2.37,N,278470,100,38 억,,5400224,N,N,523,N,00,N
20241122,151049,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51800,2700,2,5.50,29388286800,567938,138.68,50800,53200,50400,63800,34400,49100,51745.59,14.17,0,67577,52433,50766,49933,48266,47433,50350,47850,38,14700,100,34370,100,1,38113390,19743,23.03,9.57,12,1.49,2249.00,5414.00,93500,20240227,-44.60,38380,20240805,34.97,93500,-44.60,20240227,38380,34.97,20240805,467500,-88.92,20240227,39700,30.48,20241115,2.37,N,278470,100,38 억,,5400224,N,N,962,N,00,N
20241122,141051,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,51300,2200,2,4.48,26597892300,513779,125.45,50800,53200,50400,63800,34400,49100,51769.13,14.17,0,69816,52433,50766,49933,48266,47433,50350,47850,38,14700,100,34370,100,1,38113390,19552,22.81,9.48,12,1.35,2249.00,5414.00,93500,20240227,-45.13,38380,20240805,33.66,93500,-45.13,20240227,38380,33.66,20240805,467500,-89.03,20240227,39700,29.22,20241115,2.37,N,278470,100,38 억,,5400224,N,N,962,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 161133 55 30.00 KOSPI 화학 N N N Y 40 N 53100 1700 2 3.31 30618466000 571717 97.06 52000 54400 52000 66800 36000 51400 53556.32 14.25 0 42998 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20238 23.61 9.81 12 1.50 2249.00 5414.00 93500 20240227 -43.21 38380 20240805 38.35 93500 -43.21 20240227 38380 38.35 20240805 467500 -88.64 20240227 39700 33.75 20241115 2.31 N 278470 100 38 억 5431476 N N 234 N 00 N
3 20241125 151157 55 30.00 KOSPI 화학 N N N Y 40 N 53600 2200 2 4.28 29006325000 541416 91.91 52000 54400 52000 66800 36000 51400 53575.74 14.25 0 43533 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20429 23.83 9.90 12 1.42 2249.00 5414.00 93500 20240227 -42.67 38380 20240805 39.66 93500 -42.67 20240227 38380 39.66 20240805 467500 -88.53 20240227 39700 35.01 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
4 20241125 141153 55 30.00 KOSPI 화학 N N N Y 40 N 53500 2100 2 4.09 26411048000 492870 83.67 52000 54400 52000 66800 36000 51400 53587.13 14.25 0 45104 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20391 23.79 9.88 12 1.29 2249.00 5414.00 93500 20240227 -42.78 38380 20240805 39.40 93500 -42.78 20240227 38380 39.40 20240805 467500 -88.56 20240227 39700 34.76 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
5 20241125 131145 55 30.00 KOSPI 화학 N N N Y 40 N 53400 2000 2 3.89 24197147700 451431 76.64 52000 54400 52000 66800 36000 51400 53601.97 14.25 0 39588 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20353 23.74 9.86 12 1.18 2249.00 5414.00 93500 20240227 -42.89 38380 20240805 39.13 93500 -42.89 20240227 38380 39.13 20240805 467500 -88.58 20240227 39700 34.51 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
6 20241125 121159 55 30.00 KOSPI 화학 N N N Y 40 N 53600 2200 2 4.28 22021770200 410809 69.74 52000 54400 52000 66800 36000 51400 53606.94 14.25 0 40385 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20429 23.83 9.90 12 1.08 2249.00 5414.00 93500 20240227 -42.67 38380 20240805 39.66 93500 -42.67 20240227 38380 39.66 20240805 467500 -88.53 20240227 39700 35.01 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
7 20241125 111152 55 30.00 KOSPI 화학 N N N Y 40 N 53800 2400 2 4.67 18921735300 353271 59.97 52000 54400 52000 66800 36000 51400 53562.76 14.25 0 44142 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20505 23.92 9.94 12 0.93 2249.00 5414.00 93500 20240227 -42.46 38380 20240805 40.18 93500 -42.46 20240227 38380 40.18 20240805 467500 -88.49 20240227 39700 35.52 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
8 20241125 101136 55 30.00 KOSPI 화학 N N N Y 40 N 53300 1900 2 3.70 14569834100 272069 46.19 52000 54400 52000 66800 36000 51400 53553.57 14.25 0 21977 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20314 23.70 9.84 12 0.71 2249.00 5414.00 93500 20240227 -42.99 38380 20240805 38.87 93500 -42.99 20240227 38380 38.87 20240805 467500 -88.60 20240227 39700 34.26 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
9 20241125 091140 55 30.00 KOSPI 화학 N N N Y 40 N 53800 2400 2 4.67 5650744300 105875 17.97 52000 54300 52000 66800 36000 51400 53375.60 14.25 0 4267 54466 52932 51666 50132 48866 53700 50900 38 15400 100 35980 100 1 38113390 20505 23.92 9.94 12 0.28 2249.00 5414.00 93500 20240227 -42.46 38380 20240805 40.18 93500 -42.46 20240227 38380 40.18 20240805 467500 -88.49 20240227 39700 35.52 20241115 2.31 N 278470 100 38 억 5431476 N N 523 N 00 N
10 20241122 161035 55 30.00 KOSPI 화학 N N N Y 40 N 51400 2300 2 4.68 30345220400 586522 143.21 50800 53200 50400 63800 34400 49100 51738.26 14.17 0 70565 52433 50766 49933 48266 47433 50350 47850 38 14700 100 34370 100 1 38113390 19590 22.85 9.49 12 1.54 2249.00 5414.00 93500 20240227 -45.03 38380 20240805 33.92 93500 -45.03 20240227 38380 33.92 20240805 467500 -89.01 20240227 39700 29.47 20241115 2.37 N 278470 100 38 억 5400224 N N 523 N 00 N
11 20241122 151049 55 30.00 KOSPI 화학 N N N Y 40 N 51800 2700 2 5.50 29388286800 567938 138.68 50800 53200 50400 63800 34400 49100 51745.59 14.17 0 67577 52433 50766 49933 48266 47433 50350 47850 38 14700 100 34370 100 1 38113390 19743 23.03 9.57 12 1.49 2249.00 5414.00 93500 20240227 -44.60 38380 20240805 34.97 93500 -44.60 20240227 38380 34.97 20240805 467500 -88.92 20240227 39700 30.48 20241115 2.37 N 278470 100 38 억 5400224 N N 962 N 00 N
12 20241122 141051 55 30.00 KOSPI 화학 N N N Y 40 N 51300 2200 2 4.48 26597892300 513779 125.45 50800 53200 50400 63800 34400 49100 51769.13 14.17 0 69816 52433 50766 49933 48266 47433 50350 47850 38 14700 100 34370 100 1 38113390 19552 22.81 9.48 12 1.35 2249.00 5414.00 93500 20240227 -45.13 38380 20240805 33.66 93500 -45.13 20240227 38380 33.66 20240805 467500 -89.03 20240227 39700 29.22 20241115 2.37 N 278470 100 38 억 5400224 N N 962 N 00 N