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
003780/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
20241121,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-150,5,-2.05,862261480,120474,65.38,7120,7310,7060,9500,5120,7310,7157.24,1.75,0,-19698,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,931,10.95,1.63,12,0.93,654.00,4385.00,7560,20231124,-5.29,5620,20240805,27.40,7330,-2.32,20241120,5620,27.40,20240805,7560,-5.29,20231124,5620,27.40,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-200,5,-2.74,788221050,110040,59.72,7120,7310,7060,9500,5120,7310,7163.04,1.75,0,-18353,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,924,10.87,1.62,12,0.85,654.00,4385.00,7560,20231124,-5.95,5620,20240805,26.51,7330,-3.00,20241120,5620,26.51,20240805,7560,-5.95,20231124,5620,26.51,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-190,5,-2.60,744940220,103963,56.42,7120,7310,7060,9500,5120,7310,7165.44,1.75,0,-14768,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,926,10.89,1.62,12,0.80,654.00,4385.00,7560,20231124,-5.82,5620,20240805,26.69,7330,-2.86,20241120,5620,26.69,20240805,7560,-5.82,20231124,5620,26.69,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-110,5,-1.50,597301630,83204,45.15,7120,7310,7060,9500,5120,7310,7178.76,1.75,0,-11105,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,936,11.01,1.64,12,0.64,654.00,4385.00,7560,20231124,-4.76,5620,20240805,28.11,7330,-1.77,20241120,5620,28.11,20240805,7560,-4.76,20231124,5620,28.11,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,-100,5,-1.37,570095930,79410,43.09,7120,7310,7060,9500,5120,7310,7179.15,1.75,0,-9899,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,937,11.02,1.64,12,0.61,654.00,4385.00,7560,20231124,-4.63,5620,20240805,28.29,7330,-1.64,20241120,5620,28.29,20240805,7560,-4.63,20231124,5620,28.29,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-50,5,-0.68,512995050,71501,38.80,7120,7310,7060,9500,5120,7310,7174.66,1.75,0,-9086,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,944,11.10,1.66,12,0.55,654.00,4385.00,7560,20231124,-3.97,5620,20240805,29.18,7330,-0.95,20241120,5620,29.18,20240805,7560,-3.97,20231124,5620,29.18,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,-120,5,-1.64,413519680,57721,31.32,7120,7310,7060,9500,5120,7310,7164.11,1.75,0,-8711,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,935,10.99,1.64,12,0.44,654.00,4385.00,7560,20231124,-4.89,5620,20240805,27.94,7330,-1.91,20241120,5620,27.94,20240805,7560,-4.89,20231124,5620,27.94,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241121,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-130,5,-1.78,60397950,8480,4.60,7120,7180,7120,9500,5120,7310,7122.40,1.75,0,2204,7576,7442,7196,7062,6816,7510,7130,65,2190,500,5400,10,1,13000000,933,10.98,1.64,12,0.07,654.00,4385.00,7560,20231124,-5.03,5620,20240805,27.76,7330,-2.05,20241120,5620,27.76,20240805,7560,-5.03,20231124,5620,27.76,20240805,3.63,N,003780,500,65 억,,226866,N,N,1,N,00,N
20241120,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,360,2,5.18,1318926060,183769,185.12,6950,7330,6950,9030,4870,6950,7176.72,1.57,0,20266,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,950,11.18,1.67,12,1.41,654.00,4385.00,7560,20231124,-3.31,5620,20240805,30.07,7330,-0.27,20241120,5620,30.07,20240805,7560,-3.31,20231124,5620,30.07,20240805,3.56,N,003780,500,65 억,,204748,N,N,1,N,00,N
20241120,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,300,2,4.32,1243626710,173426,174.70,6950,7330,6950,9030,4870,6950,7170.94,1.57,0,19824,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,943,11.09,1.65,12,1.33,654.00,4385.00,7560,20231124,-4.10,5620,20240805,29.00,7330,-1.09,20241120,5620,29.00,20240805,7560,-4.10,20231124,5620,29.00,20240805,3.56,N,003780,500,65 억,,204748,N,N,0,N,00,N
20241120,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,310,2,4.46,802906590,112951,113.78,6950,7260,6950,9030,4870,6950,7108.45,1.57,0,7081,7290,7120,7030,6860,6770,7075,6815,65,2080,500,5140,10,1,13000000,944,11.10,1.66,12,0.87,654.00,4385.00,7560,20231124,-3.97,5620,20240805,29.18,7260,0.00,20241120,5620,29.18,20240805,7560,-3.97,20231124,5620,29.18,20240805,3.56,N,003780,500,65 억,,204748,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 20241121 160148 57 100.00 KOSPI 화학 N N N N N 7160 -150 5 -2.05 862261480 120474 65.38 7120 7310 7060 9500 5120 7310 7157.24 1.75 0 -19698 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 931 10.95 1.63 12 0.93 654.00 4385.00 7560 20231124 -5.29 5620 20240805 27.40 7330 -2.32 20241120 5620 27.40 20240805 7560 -5.29 20231124 5620 27.40 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
3 20241121 150151 57 100.00 KOSPI 화학 N N N N N 7110 -200 5 -2.74 788221050 110040 59.72 7120 7310 7060 9500 5120 7310 7163.04 1.75 0 -18353 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 924 10.87 1.62 12 0.85 654.00 4385.00 7560 20231124 -5.95 5620 20240805 26.51 7330 -3.00 20241120 5620 26.51 20240805 7560 -5.95 20231124 5620 26.51 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
4 20241121 140151 57 100.00 KOSPI 화학 N N N N N 7120 -190 5 -2.60 744940220 103963 56.42 7120 7310 7060 9500 5120 7310 7165.44 1.75 0 -14768 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 926 10.89 1.62 12 0.80 654.00 4385.00 7560 20231124 -5.82 5620 20240805 26.69 7330 -2.86 20241120 5620 26.69 20240805 7560 -5.82 20231124 5620 26.69 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
5 20241121 130150 57 100.00 KOSPI 화학 N N N N N 7200 -110 5 -1.50 597301630 83204 45.15 7120 7310 7060 9500 5120 7310 7178.76 1.75 0 -11105 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 936 11.01 1.64 12 0.64 654.00 4385.00 7560 20231124 -4.76 5620 20240805 28.11 7330 -1.77 20241120 5620 28.11 20240805 7560 -4.76 20231124 5620 28.11 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
6 20241121 120149 57 100.00 KOSPI 화학 N N N N N 7210 -100 5 -1.37 570095930 79410 43.09 7120 7310 7060 9500 5120 7310 7179.15 1.75 0 -9899 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 937 11.02 1.64 12 0.61 654.00 4385.00 7560 20231124 -4.63 5620 20240805 28.29 7330 -1.64 20241120 5620 28.29 20240805 7560 -4.63 20231124 5620 28.29 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
7 20241121 110149 57 100.00 KOSPI 화학 N N N N N 7260 -50 5 -0.68 512995050 71501 38.80 7120 7310 7060 9500 5120 7310 7174.66 1.75 0 -9086 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 944 11.10 1.66 12 0.55 654.00 4385.00 7560 20231124 -3.97 5620 20240805 29.18 7330 -0.95 20241120 5620 29.18 20240805 7560 -3.97 20231124 5620 29.18 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
8 20241121 100150 57 100.00 KOSPI 화학 N N N N N 7190 -120 5 -1.64 413519680 57721 31.32 7120 7310 7060 9500 5120 7310 7164.11 1.75 0 -8711 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 935 10.99 1.64 12 0.44 654.00 4385.00 7560 20231124 -4.89 5620 20240805 27.94 7330 -1.91 20241120 5620 27.94 20240805 7560 -4.89 20231124 5620 27.94 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
9 20241121 090150 57 100.00 KOSPI 화학 N N N N N 7180 -130 5 -1.78 60397950 8480 4.60 7120 7180 7120 9500 5120 7310 7122.40 1.75 0 2204 7576 7442 7196 7062 6816 7510 7130 65 2190 500 5400 10 1 13000000 933 10.98 1.64 12 0.07 654.00 4385.00 7560 20231124 -5.03 5620 20240805 27.76 7330 -2.05 20241120 5620 27.76 20240805 7560 -5.03 20231124 5620 27.76 20240805 3.63 N 003780 500 65 억 226866 N N 1 N 00 N
10 20241120 160149 57 100.00 KOSPI 화학 N N N N N 7310 360 2 5.18 1318926060 183769 185.12 6950 7330 6950 9030 4870 6950 7176.72 1.57 0 20266 7290 7120 7030 6860 6770 7075 6815 65 2080 500 5140 10 1 13000000 950 11.18 1.67 12 1.41 654.00 4385.00 7560 20231124 -3.31 5620 20240805 30.07 7330 -0.27 20241120 5620 30.07 20240805 7560 -3.31 20231124 5620 30.07 20240805 3.56 N 003780 500 65 억 204748 N N 1 N 00 N
11 20241120 150150 57 100.00 KOSPI 화학 N N N N N 7250 300 2 4.32 1243626710 173426 174.70 6950 7330 6950 9030 4870 6950 7170.94 1.57 0 19824 7290 7120 7030 6860 6770 7075 6815 65 2080 500 5140 10 1 13000000 943 11.09 1.65 12 1.33 654.00 4385.00 7560 20231124 -4.10 5620 20240805 29.00 7330 -1.09 20241120 5620 29.00 20240805 7560 -4.10 20231124 5620 29.00 20240805 3.56 N 003780 500 65 억 204748 N N 0 N 00 N
12 20241120 140151 57 100.00 KOSPI 화학 N N N N N 7260 310 2 4.46 802906590 112951 113.78 6950 7260 6950 9030 4870 6950 7108.45 1.57 0 7081 7290 7120 7030 6860 6770 7075 6815 65 2080 500 5140 10 1 13000000 944 11.10 1.66 12 0.87 654.00 4385.00 7560 20231124 -3.97 5620 20240805 29.18 7260 0.00 20241120 5620 29.18 20240805 7560 -3.97 20231124 5620 29.18 20240805 3.56 N 003780 500 65 억 204748 N N 0 N 00 N