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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/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
20241121,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,0,3,0.00,283951000,835,54.36,340000,341500,338000,441000,238000,339500,340061.08,58.99,0,111,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4414,11.81,3.50,12,0.06,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.80,N,002960,5000,70 억,,766887,N,N,3,N,00,N
20241121,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,0,3,0.00,251666500,740,48.18,340000,341500,338000,441000,238000,339500,340089.86,58.99,0,111,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4414,11.81,3.50,12,0.06,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,0,3,0.00,248608500,731,47.59,340000,341500,338000,441000,238000,339500,340093.71,58.99,0,110,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4414,11.81,3.50,12,0.06,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,500,2,0.15,160801000,473,30.79,340000,341500,338000,441000,238000,339500,339959.83,58.99,0,42,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4420,11.82,3.50,12,0.04,28753.00,97039.00,354500,20240801,-4.09,223000,20231228,52.47,354500,-4.09,20240801,223000,52.47,20240123,354500,-4.09,20240801,223000,52.47,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,1000,2,0.29,136977500,403,26.24,340000,341500,338000,441000,238000,339500,339894.54,58.99,0,46,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4427,11.84,3.51,12,0.03,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,1000,2,0.29,122687000,361,23.50,340000,341500,338000,441000,238000,339500,339853.19,58.99,0,73,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4427,11.84,3.51,12,0.03,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341000,1500,2,0.44,76789500,226,14.71,340000,341500,338000,441000,238000,339500,339776.55,58.99,0,64,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4433,11.86,3.51,12,0.02,28753.00,97039.00,354500,20240801,-3.81,223000,20231228,52.91,354500,-3.81,20240801,223000,52.91,20240123,354500,-3.81,20240801,223000,52.91,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241121,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,0,3,0.00,1699000,5,0.33,340000,340000,339500,441000,238000,339500,339800.00,58.99,0,-2,348166,343832,339666,335332,331166,341750,333250,70,101500,5000,258020,500,1,1300000,4414,11.81,3.50,12,0.00,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.80,N,002960,5000,70 억,,766887,N,N,1,N,00,N
20241120,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-1500,5,-0.44,519751000,1536,65.58,344000,344000,335500,443000,239000,341000,338379.56,59.03,0,-548,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4414,11.81,3.50,12,0.12,28753.00,97039.00,354500,20240801,-4.23,223000,20231228,52.24,354500,-4.23,20240801,223000,52.24,20240123,354500,-4.23,20240801,223000,52.24,20231228,0.81,N,002960,5000,70 억,,767416,N,N,1,N,00,N
20241120,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,-2500,5,-0.73,497025500,1469,62.72,344000,344000,335500,443000,239000,341000,338342.75,59.03,0,-521,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4401,11.77,3.49,12,0.11,28753.00,97039.00,354500,20240801,-4.51,223000,20231228,51.79,354500,-4.51,20240801,223000,51.79,20240123,354500,-4.51,20240801,223000,51.79,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,N,00,N
20241120,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-2000,5,-0.59,452968500,1339,57.17,344000,344000,335500,443000,239000,341000,338288.65,59.03,0,-472,347000,344000,339500,336500,332000,345500,338000,70,102000,5000,259160,500,1,1300000,4407,11.79,3.49,12,0.10,28753.00,97039.00,354500,20240801,-4.37,223000,20231228,52.02,354500,-4.37,20240801,223000,52.02,20240123,354500,-4.37,20240801,223000,52.02,20231228,0.81,N,002960,5000,70 억,,767416,N,N,10,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 20241121 160137 57 100.00 KOSPI 화학 N N N N N 339500 0 3 0.00 283951000 835 54.36 340000 341500 338000 441000 238000 339500 340061.08 58.99 0 111 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4414 11.81 3.50 12 0.06 28753.00 97039.00 354500 20240801 -4.23 223000 20231228 52.24 354500 -4.23 20240801 223000 52.24 20240123 354500 -4.23 20240801 223000 52.24 20231228 0.80 N 002960 5000 70 억 766887 N N 3 N 00 N
3 20241121 150140 57 100.00 KOSPI 화학 N N N N N 339500 0 3 0.00 251666500 740 48.18 340000 341500 338000 441000 238000 339500 340089.86 58.99 0 111 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4414 11.81 3.50 12 0.06 28753.00 97039.00 354500 20240801 -4.23 223000 20231228 52.24 354500 -4.23 20240801 223000 52.24 20240123 354500 -4.23 20240801 223000 52.24 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
4 20241121 140140 57 100.00 KOSPI 화학 N N N N N 339500 0 3 0.00 248608500 731 47.59 340000 341500 338000 441000 238000 339500 340093.71 58.99 0 110 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4414 11.81 3.50 12 0.06 28753.00 97039.00 354500 20240801 -4.23 223000 20231228 52.24 354500 -4.23 20240801 223000 52.24 20240123 354500 -4.23 20240801 223000 52.24 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
5 20241121 130140 57 100.00 KOSPI 화학 N N N N N 340000 500 2 0.15 160801000 473 30.79 340000 341500 338000 441000 238000 339500 339959.83 58.99 0 42 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4420 11.82 3.50 12 0.04 28753.00 97039.00 354500 20240801 -4.09 223000 20231228 52.47 354500 -4.09 20240801 223000 52.47 20240123 354500 -4.09 20240801 223000 52.47 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
6 20241121 120138 57 100.00 KOSPI 화학 N N N N N 340500 1000 2 0.29 136977500 403 26.24 340000 341500 338000 441000 238000 339500 339894.54 58.99 0 46 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4427 11.84 3.51 12 0.03 28753.00 97039.00 354500 20240801 -3.95 223000 20231228 52.69 354500 -3.95 20240801 223000 52.69 20240123 354500 -3.95 20240801 223000 52.69 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
7 20241121 110138 57 100.00 KOSPI 화학 N N N N N 340500 1000 2 0.29 122687000 361 23.50 340000 341500 338000 441000 238000 339500 339853.19 58.99 0 73 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4427 11.84 3.51 12 0.03 28753.00 97039.00 354500 20240801 -3.95 223000 20231228 52.69 354500 -3.95 20240801 223000 52.69 20240123 354500 -3.95 20240801 223000 52.69 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
8 20241121 100139 57 100.00 KOSPI 화학 N N N N N 341000 1500 2 0.44 76789500 226 14.71 340000 341500 338000 441000 238000 339500 339776.55 58.99 0 64 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4433 11.86 3.51 12 0.02 28753.00 97039.00 354500 20240801 -3.81 223000 20231228 52.91 354500 -3.81 20240801 223000 52.91 20240123 354500 -3.81 20240801 223000 52.91 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
9 20241121 090139 57 100.00 KOSPI 화학 N N N N N 339500 0 3 0.00 1699000 5 0.33 340000 340000 339500 441000 238000 339500 339800.00 58.99 0 -2 348166 343832 339666 335332 331166 341750 333250 70 101500 5000 258020 500 1 1300000 4414 11.81 3.50 12 0.00 28753.00 97039.00 354500 20240801 -4.23 223000 20231228 52.24 354500 -4.23 20240801 223000 52.24 20240123 354500 -4.23 20240801 223000 52.24 20231228 0.80 N 002960 5000 70 억 766887 N N 1 N 00 N
10 20241120 160138 57 100.00 KOSPI 화학 N N N N N 339500 -1500 5 -0.44 519751000 1536 65.58 344000 344000 335500 443000 239000 341000 338379.56 59.03 0 -548 347000 344000 339500 336500 332000 345500 338000 70 102000 5000 259160 500 1 1300000 4414 11.81 3.50 12 0.12 28753.00 97039.00 354500 20240801 -4.23 223000 20231228 52.24 354500 -4.23 20240801 223000 52.24 20240123 354500 -4.23 20240801 223000 52.24 20231228 0.81 N 002960 5000 70 억 767416 N N 1 N 00 N
11 20241120 150139 57 100.00 KOSPI 화학 N N N N N 338500 -2500 5 -0.73 497025500 1469 62.72 344000 344000 335500 443000 239000 341000 338342.75 59.03 0 -521 347000 344000 339500 336500 332000 345500 338000 70 102000 5000 259160 500 1 1300000 4401 11.77 3.49 12 0.11 28753.00 97039.00 354500 20240801 -4.51 223000 20231228 51.79 354500 -4.51 20240801 223000 51.79 20240123 354500 -4.51 20240801 223000 51.79 20231228 0.81 N 002960 5000 70 억 767416 N N 10 N 00 N
12 20241120 140141 57 100.00 KOSPI 화학 N N N N N 339000 -2000 5 -0.59 452968500 1339 57.17 344000 344000 335500 443000 239000 341000 338288.65 59.03 0 -472 347000 344000 339500 336500 332000 345500 338000 70 102000 5000 259160 500 1 1300000 4407 11.79 3.49 12 0.10 28753.00 97039.00 354500 20240801 -4.37 223000 20231228 52.02 354500 -4.37 20240801 223000 52.02 20240123 354500 -4.37 20240801 223000 52.02 20231228 0.81 N 002960 5000 70 억 767416 N N 10 N 00 N