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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003240/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
20241128,160147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,628000,1000,2,0.16,270158000,429,93.26,625000,633000,625000,815000,439000,627000,629738.93,5.27,0,-22,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,6992,-37.79,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-36.82,510000,20240805,23.14,994000,-36.82,20240130,510000,23.14,20240805,994000,-36.82,20240130,510000,23.14,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,150150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,632000,5000,2,0.80,213572000,339,73.70,625000,633000,625000,815000,439000,627000,630005.90,5.27,0,20,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7037,-38.03,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-36.42,510000,20240805,23.92,994000,-36.42,20240130,510000,23.92,20240805,994000,-36.42,20240130,510000,23.92,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,140149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,631000,4000,2,0.64,186460000,296,64.35,625000,633000,625000,815000,439000,627000,629932.43,5.27,0,18,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7026,-37.97,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-36.52,510000,20240805,23.73,994000,-36.52,20240130,510000,23.73,20240805,994000,-36.52,20240130,510000,23.73,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,130149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,630000,3000,2,0.48,160003000,254,55.22,625000,633000,625000,815000,439000,627000,629933.07,5.27,0,32,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7014,-37.91,0.17,12,0.02,-16618.00,3800650.00,994000,20240130,-36.62,510000,20240805,23.53,994000,-36.62,20240130,510000,23.53,20240805,994000,-36.62,20240130,510000,23.53,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,120150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,632000,5000,2,0.80,58550000,93,20.22,625000,632000,625000,815000,439000,627000,629569.89,5.27,0,9,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7037,-38.03,0.17,12,0.01,-16618.00,3800650.00,994000,20240130,-36.42,510000,20240805,23.92,994000,-36.42,20240130,510000,23.92,20240805,994000,-36.42,20240130,510000,23.92,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,110149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,629000,2000,2,0.32,33343000,53,11.52,625000,632000,625000,815000,439000,627000,629113.21,5.27,0,11,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7003,-37.85,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-36.72,510000,20240805,23.33,994000,-36.72,20240130,510000,23.33,20240805,994000,-36.72,20240130,510000,23.33,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,100149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,629000,2000,2,0.32,10037000,16,3.48,625000,629000,625000,815000,439000,627000,627312.50,5.27,0,0,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,7003,-37.85,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-36.72,510000,20240805,23.33,994000,-36.72,20240130,510000,23.33,20240805,994000,-36.72,20240130,510000,23.33,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241128,090148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,-2000,5,-0.32,625000,1,0.22,625000,625000,625000,815000,439000,627000,625000.00,5.27,0,0,633666,630332,626666,623332,619666,630500,623500,56,188000,5000,451440,1000,1,1113400,6959,-37.61,0.16,12,0.00,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.16,N,003240,5000,55 억,,58722,N,N,0,N,00,N
20241127,160147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,627000,2000,2,0.32,288186000,460,35.66,627000,630000,623000,812000,438000,625000,626491.30,5.28,0,1,640333,632666,622333,614666,604333,636500,618500,56,187000,5000,450000,1000,1,1113400,6981,-37.73,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-36.92,510000,20240805,22.94,994000,-36.92,20240130,510000,22.94,20240805,994000,-36.92,20240130,510000,22.94,20240805,0.16,N,003240,5000,55 억,,58795,N,N,0,N,00,N
20241127,150149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,627000,2000,2,0.32,259374000,414,32.09,627000,630000,623000,812000,438000,625000,626507.25,5.28,0,26,640333,632666,622333,614666,604333,636500,618500,56,187000,5000,450000,1000,1,1113400,6981,-37.73,0.16,12,0.04,-16618.00,3800650.00,994000,20240130,-36.92,510000,20240805,22.94,994000,-36.92,20240130,510000,22.94,20240805,994000,-36.92,20240130,510000,22.94,20240805,0.16,N,003240,5000,55 억,,58795,N,N,0,N,00,N
20241127,140148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,625000,0,3,0.00,219896000,351,27.21,627000,630000,623000,812000,438000,625000,626484.33,5.28,0,67,640333,632666,622333,614666,604333,636500,618500,56,187000,5000,450000,1000,1,1113400,6959,-37.61,0.16,12,0.03,-16618.00,3800650.00,994000,20240130,-37.12,510000,20240805,22.55,994000,-37.12,20240130,510000,22.55,20240805,994000,-37.12,20240130,510000,22.55,20240805,0.16,N,003240,5000,55 억,,58795,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 20241128 160147 55 60.00 KOSPI 화학 N N N Y 60 N 628000 1000 2 0.16 270158000 429 93.26 625000 633000 625000 815000 439000 627000 629738.93 5.27 0 -22 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 6992 -37.79 0.17 12 0.04 -16618.00 3800650.00 994000 20240130 -36.82 510000 20240805 23.14 994000 -36.82 20240130 510000 23.14 20240805 994000 -36.82 20240130 510000 23.14 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
3 20241128 150150 55 60.00 KOSPI 화학 N N N Y 60 N 632000 5000 2 0.80 213572000 339 73.70 625000 633000 625000 815000 439000 627000 630005.90 5.27 0 20 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7037 -38.03 0.17 12 0.03 -16618.00 3800650.00 994000 20240130 -36.42 510000 20240805 23.92 994000 -36.42 20240130 510000 23.92 20240805 994000 -36.42 20240130 510000 23.92 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
4 20241128 140149 55 60.00 KOSPI 화학 N N N Y 60 N 631000 4000 2 0.64 186460000 296 64.35 625000 633000 625000 815000 439000 627000 629932.43 5.27 0 18 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7026 -37.97 0.17 12 0.03 -16618.00 3800650.00 994000 20240130 -36.52 510000 20240805 23.73 994000 -36.52 20240130 510000 23.73 20240805 994000 -36.52 20240130 510000 23.73 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
5 20241128 130149 55 60.00 KOSPI 화학 N N N Y 60 N 630000 3000 2 0.48 160003000 254 55.22 625000 633000 625000 815000 439000 627000 629933.07 5.27 0 32 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7014 -37.91 0.17 12 0.02 -16618.00 3800650.00 994000 20240130 -36.62 510000 20240805 23.53 994000 -36.62 20240130 510000 23.53 20240805 994000 -36.62 20240130 510000 23.53 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
6 20241128 120150 55 60.00 KOSPI 화학 N N N Y 60 N 632000 5000 2 0.80 58550000 93 20.22 625000 632000 625000 815000 439000 627000 629569.89 5.27 0 9 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7037 -38.03 0.17 12 0.01 -16618.00 3800650.00 994000 20240130 -36.42 510000 20240805 23.92 994000 -36.42 20240130 510000 23.92 20240805 994000 -36.42 20240130 510000 23.92 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
7 20241128 110149 55 60.00 KOSPI 화학 N N N Y 60 N 629000 2000 2 0.32 33343000 53 11.52 625000 632000 625000 815000 439000 627000 629113.21 5.27 0 11 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7003 -37.85 0.17 12 0.00 -16618.00 3800650.00 994000 20240130 -36.72 510000 20240805 23.33 994000 -36.72 20240130 510000 23.33 20240805 994000 -36.72 20240130 510000 23.33 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
8 20241128 100149 55 60.00 KOSPI 화학 N N N Y 60 N 629000 2000 2 0.32 10037000 16 3.48 625000 629000 625000 815000 439000 627000 627312.50 5.27 0 0 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 7003 -37.85 0.17 12 0.00 -16618.00 3800650.00 994000 20240130 -36.72 510000 20240805 23.33 994000 -36.72 20240130 510000 23.33 20240805 994000 -36.72 20240130 510000 23.33 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
9 20241128 090148 55 60.00 KOSPI 화학 N N N Y 60 N 625000 -2000 5 -0.32 625000 1 0.22 625000 625000 625000 815000 439000 627000 625000.00 5.27 0 0 633666 630332 626666 623332 619666 630500 623500 56 188000 5000 451440 1000 1 1113400 6959 -37.61 0.16 12 0.00 -16618.00 3800650.00 994000 20240130 -37.12 510000 20240805 22.55 994000 -37.12 20240130 510000 22.55 20240805 994000 -37.12 20240130 510000 22.55 20240805 0.16 N 003240 5000 55 억 58722 N N 0 N 00 N
10 20241127 160147 55 60.00 KOSPI 화학 N N N Y 60 N 627000 2000 2 0.32 288186000 460 35.66 627000 630000 623000 812000 438000 625000 626491.30 5.28 0 1 640333 632666 622333 614666 604333 636500 618500 56 187000 5000 450000 1000 1 1113400 6981 -37.73 0.16 12 0.04 -16618.00 3800650.00 994000 20240130 -36.92 510000 20240805 22.94 994000 -36.92 20240130 510000 22.94 20240805 994000 -36.92 20240130 510000 22.94 20240805 0.16 N 003240 5000 55 억 58795 N N 0 N 00 N
11 20241127 150149 55 60.00 KOSPI 화학 N N N Y 60 N 627000 2000 2 0.32 259374000 414 32.09 627000 630000 623000 812000 438000 625000 626507.25 5.28 0 26 640333 632666 622333 614666 604333 636500 618500 56 187000 5000 450000 1000 1 1113400 6981 -37.73 0.16 12 0.04 -16618.00 3800650.00 994000 20240130 -36.92 510000 20240805 22.94 994000 -36.92 20240130 510000 22.94 20240805 994000 -36.92 20240130 510000 22.94 20240805 0.16 N 003240 5000 55 억 58795 N N 0 N 00 N
12 20241127 140148 55 60.00 KOSPI 화학 N N N Y 60 N 625000 0 3 0.00 219896000 351 27.21 627000 630000 623000 812000 438000 625000 626484.33 5.28 0 67 640333 632666 622333 614666 604333 636500 618500 56 187000 5000 450000 1000 1 1113400 6959 -37.61 0.16 12 0.03 -16618.00 3800650.00 994000 20240130 -37.12 510000 20240805 22.55 994000 -37.12 20240130 510000 22.55 20240805 994000 -37.12 20240130 510000 22.55 20240805 0.16 N 003240 5000 55 억 58795 N N 0 N 00 N