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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093370/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
20241126,160801,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5670,-40,5,-0.70,920624660,162155,73.94,5710,5750,5630,7420,4000,5710,5677.43,8.05,0,14606,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6081,-10.14,1.75,12,0.15,-559.00,3239.00,11954,20231204,-52.57,4585,20241115,23.66,11807,-51.98,20240102,4585,23.66,20241115,12240,-53.68,20231204,4585,23.66,20241115,1.54,N,093370,500,536 억,,8630567,N,N,4360,N,00,N
20241126,150808,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5690,-20,5,-0.35,881079960,155186,70.76,5710,5750,5630,7420,4000,5710,5677.57,8.05,0,10800,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6103,-10.18,1.76,12,0.14,-559.00,3239.00,11954,20231204,-52.40,4585,20241115,24.10,11807,-51.81,20240102,4585,24.10,20241115,12240,-53.51,20231204,4585,24.10,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,140806,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5670,-40,5,-0.70,782495820,137790,62.83,5710,5750,5630,7420,4000,5710,5678.90,8.05,0,3835,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6081,-10.14,1.75,12,0.13,-559.00,3239.00,11954,20231204,-52.57,4585,20241115,23.66,11807,-51.98,20240102,4585,23.66,20241115,12240,-53.68,20231204,4585,23.66,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,130805,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5660,-50,5,-0.88,689836350,121448,55.38,5710,5750,5630,7420,4000,5710,5680.09,8.05,0,-1093,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6071,-10.13,1.75,12,0.11,-559.00,3239.00,11954,20231204,-52.65,4585,20241115,23.45,11807,-52.06,20240102,4585,23.45,20241115,12240,-53.76,20231204,4585,23.45,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,120811,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5660,-50,5,-0.88,569401640,100143,45.66,5710,5750,5630,7420,4000,5710,5685.88,8.05,0,3488,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6071,-10.13,1.75,12,0.09,-559.00,3239.00,11954,20231204,-52.65,4585,20241115,23.45,11807,-52.06,20240102,4585,23.45,20241115,12240,-53.76,20231204,4585,23.45,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,110815,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5700,-10,5,-0.18,498230320,87587,39.94,5710,5750,5630,7420,4000,5710,5688.40,8.05,0,2134,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6114,-10.20,1.76,12,0.08,-559.00,3239.00,11954,20231204,-52.32,4585,20241115,24.32,11807,-51.72,20240102,4585,24.32,20241115,12240,-53.43,20231204,4585,24.32,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,100817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5690,-20,5,-0.35,337276590,59225,27.01,5710,5750,5630,7420,4000,5710,5694.83,8.05,0,195,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6103,-10.18,1.76,12,0.06,-559.00,3239.00,11954,20231204,-52.40,4585,20241115,24.10,11807,-51.81,20240102,4585,24.10,20241115,12240,-53.51,20231204,4585,24.10,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241126,090809,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5720,10,2,0.18,117847820,20713,9.44,5710,5730,5630,7420,4000,5710,5689.55,8.05,0,-2460,5783,5746,5683,5646,5583,5765,5665,536,1710,500,4110,10,1,107255330,6135,-10.23,1.77,12,0.02,-559.00,3239.00,11954,20231204,-52.15,4585,20241115,24.75,11807,-51.55,20240102,4585,24.75,20241115,12240,-53.27,20231204,4585,24.75,20241115,1.54,N,093370,500,536 억,,8630567,N,N,1291,N,00,N
20241125,160750,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5710,140,2,2.51,1233925320,217369,112.81,5620,5720,5620,7240,3900,5570,5676.69,8.00,0,56332,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6124,-10.21,1.76,12,0.20,-559.00,3239.00,11954,20231204,-52.23,4585,20241115,24.54,11807,-51.64,20240102,4585,24.54,20241115,12240,-53.35,20231204,4585,24.54,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1291,N,00,N
20241125,150806,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5680,110,2,1.97,985267010,173760,90.18,5620,5720,5620,7240,3900,5570,5670.45,8.00,0,44496,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6092,-10.16,1.75,12,0.16,-559.00,3239.00,11954,20231204,-52.48,4585,20241115,23.88,11807,-51.89,20240102,4585,23.88,20241115,12240,-53.59,20231204,4585,23.88,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1129,N,00,N
20241125,140803,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5710,140,2,2.51,906624710,159922,82.99,5620,5720,5620,7240,3900,5570,5669.35,8.00,0,42404,5776,5672,5606,5502,5436,5655,5485,536,1670,500,4010,10,1,107255330,6124,-10.21,1.76,12,0.15,-559.00,3239.00,11954,20231204,-52.23,4585,20241115,24.54,11807,-51.64,20240102,4585,24.54,20241115,12240,-53.35,20231204,4585,24.54,20241115,1.52,N,093370,500,536 억,,8580005,N,N,1129,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 20241126 160801 55 60.00 KOSPI200 화학 N N N Y 60 N 5670 -40 5 -0.70 920624660 162155 73.94 5710 5750 5630 7420 4000 5710 5677.43 8.05 0 14606 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6081 -10.14 1.75 12 0.15 -559.00 3239.00 11954 20231204 -52.57 4585 20241115 23.66 11807 -51.98 20240102 4585 23.66 20241115 12240 -53.68 20231204 4585 23.66 20241115 1.54 N 093370 500 536 억 8630567 N N 4360 N 00 N
3 20241126 150808 55 60.00 KOSPI200 화학 N N N Y 60 N 5690 -20 5 -0.35 881079960 155186 70.76 5710 5750 5630 7420 4000 5710 5677.57 8.05 0 10800 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6103 -10.18 1.76 12 0.14 -559.00 3239.00 11954 20231204 -52.40 4585 20241115 24.10 11807 -51.81 20240102 4585 24.10 20241115 12240 -53.51 20231204 4585 24.10 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
4 20241126 140806 55 60.00 KOSPI200 화학 N N N Y 60 N 5670 -40 5 -0.70 782495820 137790 62.83 5710 5750 5630 7420 4000 5710 5678.90 8.05 0 3835 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6081 -10.14 1.75 12 0.13 -559.00 3239.00 11954 20231204 -52.57 4585 20241115 23.66 11807 -51.98 20240102 4585 23.66 20241115 12240 -53.68 20231204 4585 23.66 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
5 20241126 130805 55 60.00 KOSPI200 화학 N N N Y 60 N 5660 -50 5 -0.88 689836350 121448 55.38 5710 5750 5630 7420 4000 5710 5680.09 8.05 0 -1093 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6071 -10.13 1.75 12 0.11 -559.00 3239.00 11954 20231204 -52.65 4585 20241115 23.45 11807 -52.06 20240102 4585 23.45 20241115 12240 -53.76 20231204 4585 23.45 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
6 20241126 120811 55 60.00 KOSPI200 화학 N N N Y 60 N 5660 -50 5 -0.88 569401640 100143 45.66 5710 5750 5630 7420 4000 5710 5685.88 8.05 0 3488 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6071 -10.13 1.75 12 0.09 -559.00 3239.00 11954 20231204 -52.65 4585 20241115 23.45 11807 -52.06 20240102 4585 23.45 20241115 12240 -53.76 20231204 4585 23.45 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
7 20241126 110815 55 60.00 KOSPI200 화학 N N N Y 60 N 5700 -10 5 -0.18 498230320 87587 39.94 5710 5750 5630 7420 4000 5710 5688.40 8.05 0 2134 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6114 -10.20 1.76 12 0.08 -559.00 3239.00 11954 20231204 -52.32 4585 20241115 24.32 11807 -51.72 20240102 4585 24.32 20241115 12240 -53.43 20231204 4585 24.32 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
8 20241126 100817 55 60.00 KOSPI200 화학 N N N Y 60 N 5690 -20 5 -0.35 337276590 59225 27.01 5710 5750 5630 7420 4000 5710 5694.83 8.05 0 195 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6103 -10.18 1.76 12 0.06 -559.00 3239.00 11954 20231204 -52.40 4585 20241115 24.10 11807 -51.81 20240102 4585 24.10 20241115 12240 -53.51 20231204 4585 24.10 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
9 20241126 090809 55 60.00 KOSPI200 화학 N N N Y 60 N 5720 10 2 0.18 117847820 20713 9.44 5710 5730 5630 7420 4000 5710 5689.55 8.05 0 -2460 5783 5746 5683 5646 5583 5765 5665 536 1710 500 4110 10 1 107255330 6135 -10.23 1.77 12 0.02 -559.00 3239.00 11954 20231204 -52.15 4585 20241115 24.75 11807 -51.55 20240102 4585 24.75 20241115 12240 -53.27 20231204 4585 24.75 20241115 1.54 N 093370 500 536 억 8630567 N N 1291 N 00 N
10 20241125 160750 55 60.00 KOSPI200 화학 N N N Y 60 N 5710 140 2 2.51 1233925320 217369 112.81 5620 5720 5620 7240 3900 5570 5676.69 8.00 0 56332 5776 5672 5606 5502 5436 5655 5485 536 1670 500 4010 10 1 107255330 6124 -10.21 1.76 12 0.20 -559.00 3239.00 11954 20231204 -52.23 4585 20241115 24.54 11807 -51.64 20240102 4585 24.54 20241115 12240 -53.35 20231204 4585 24.54 20241115 1.52 N 093370 500 536 억 8580005 N N 1291 N 00 N
11 20241125 150806 55 60.00 KOSPI200 화학 N N N Y 60 N 5680 110 2 1.97 985267010 173760 90.18 5620 5720 5620 7240 3900 5570 5670.45 8.00 0 44496 5776 5672 5606 5502 5436 5655 5485 536 1670 500 4010 10 1 107255330 6092 -10.16 1.75 12 0.16 -559.00 3239.00 11954 20231204 -52.48 4585 20241115 23.88 11807 -51.89 20240102 4585 23.88 20241115 12240 -53.59 20231204 4585 23.88 20241115 1.52 N 093370 500 536 억 8580005 N N 1129 N 00 N
12 20241125 140803 55 60.00 KOSPI200 화학 N N N Y 60 N 5710 140 2 2.51 906624710 159922 82.99 5620 5720 5620 7240 3900 5570 5669.35 8.00 0 42404 5776 5672 5606 5502 5436 5655 5485 536 1670 500 4010 10 1 107255330 6124 -10.21 1.76 12 0.15 -559.00 3239.00 11954 20231204 -52.23 4585 20241115 24.54 11807 -51.64 20240102 4585 24.54 20241115 12240 -53.35 20231204 4585 24.54 20241115 1.52 N 093370 500 536 억 8580005 N N 1129 N 00 N