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
003350/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
20241128,160149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47200,-1100,5,-2.28,2656465450,55956,53.30,48350,48450,46950,62700,33850,48300,47475.68,3.01,0,-194,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2139,29.37,3.96,12,1.23,1607.00,11934.00,89400,20240903,-47.20,22450,20240131,110.24,89400,-47.20,20240903,22450,110.24,20240131,89400,-47.20,20240903,22450,110.24,20240131,2.14,N,003350,500,22 억,,136417,N,N,1,N,00,N
20241128,150152,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47350,-950,5,-1.97,2354421950,49557,47.21,48350,48450,46950,62700,33850,48300,47509.36,3.01,0,-1683,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2146,29.46,3.97,12,1.09,1607.00,11934.00,89400,20240903,-47.04,22450,20240131,110.91,89400,-47.04,20240903,22450,110.91,20240131,89400,-47.04,20240903,22450,110.91,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,140150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47250,-1050,5,-2.17,2018084100,42458,40.44,48350,48450,46950,62700,33850,48300,47531.29,3.01,0,-5370,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2141,29.40,3.96,12,0.94,1607.00,11934.00,89400,20240903,-47.15,22450,20240131,110.47,89400,-47.15,20240903,22450,110.47,20240131,89400,-47.15,20240903,22450,110.47,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,130150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47200,-1100,5,-2.28,1647837100,34596,32.95,48350,48450,46950,62700,33850,48300,47630.84,3.01,0,-6583,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2139,29.37,3.96,12,0.76,1607.00,11934.00,89400,20240903,-47.20,22450,20240131,110.24,89400,-47.20,20240903,22450,110.24,20240131,89400,-47.20,20240903,22450,110.24,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,120151,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47100,-1200,5,-2.48,1483544100,31109,29.63,48350,48450,46950,62700,33850,48300,47688.56,3.01,0,-6940,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2135,29.31,3.95,12,0.69,1607.00,11934.00,89400,20240903,-47.32,22450,20240131,109.80,89400,-47.32,20240903,22450,109.80,20240131,89400,-47.32,20240903,22450,109.80,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,110150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47650,-650,5,-1.35,995859200,20791,19.80,48350,48450,47550,62700,33850,48300,47898.55,3.01,0,-3506,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2159,29.65,3.99,12,0.46,1607.00,11934.00,89400,20240903,-46.70,22450,20240131,112.25,89400,-46.70,20240903,22450,112.25,20240131,89400,-46.70,20240903,22450,112.25,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,100150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47650,-650,5,-1.35,792026800,16523,15.74,48350,48450,47550,62700,33850,48300,47934.78,3.01,0,-3246,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2159,29.65,3.99,12,0.36,1607.00,11934.00,89400,20240903,-46.70,22450,20240131,112.25,89400,-46.70,20240903,22450,112.25,20240131,89400,-46.70,20240903,22450,112.25,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241128,090150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,0,3,0.00,46100350,959,0.91,48350,48350,47650,62700,33850,48300,48071.03,3.01,0,-460,49800,49050,47900,47150,46000,48475,46575,23,14400,500,30910,50,1,4532000,2189,30.06,4.05,12,0.02,1607.00,11934.00,89400,20240903,-45.97,22450,20240131,115.14,89400,-45.97,20240903,22450,115.14,20240131,89400,-45.97,20240903,22450,115.14,20240131,2.14,N,003350,500,22 억,,136417,N,N,5,N,00,N
20241127,160149,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,-100,5,-0.21,4960833000,104330,61.36,48450,48650,46750,62900,33900,48400,47547.27,2.66,0,12160,56000,52200,50200,46400,44400,51200,45400,23,14500,500,30970,50,1,4532000,2189,30.06,4.05,12,2.30,1607.00,11934.00,89400,20240903,-45.97,22450,20240131,115.14,89400,-45.97,20240903,22450,115.14,20240131,89400,-45.97,20240903,22450,115.14,20240131,2.14,N,003350,500,22 억,,120716,N,N,5,N,00,N
20241127,150150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,-100,5,-0.21,4655006450,97968,57.62,48450,48650,46750,62900,33900,48400,47515.57,2.66,0,10719,56000,52200,50200,46400,44400,51200,45400,23,14500,500,30970,50,1,4532000,2189,30.06,4.05,12,2.16,1607.00,11934.00,89400,20240903,-45.97,22450,20240131,115.14,89400,-45.97,20240903,22450,115.14,20240131,89400,-45.97,20240903,22450,115.14,20240131,2.14,N,003350,500,22 억,,120716,N,N,1,N,00,N
20241127,140150,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48500,100,2,0.21,4134051350,87207,51.29,48450,48600,46750,62900,33900,48400,47405.03,2.66,0,13836,56000,52200,50200,46400,44400,51200,45400,23,14500,500,30970,50,1,4532000,2198,30.18,4.06,12,1.92,1607.00,11934.00,89400,20240903,-45.75,22450,20240131,116.04,89400,-45.75,20240903,22450,116.04,20240131,89400,-45.75,20240903,22450,116.04,20240131,2.14,N,003350,500,22 억,,120716,N,N,1,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 160149 55 40.00 KOSPI 화학 N N N Y 40 N 47200 -1100 5 -2.28 2656465450 55956 53.30 48350 48450 46950 62700 33850 48300 47475.68 3.01 0 -194 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2139 29.37 3.96 12 1.23 1607.00 11934.00 89400 20240903 -47.20 22450 20240131 110.24 89400 -47.20 20240903 22450 110.24 20240131 89400 -47.20 20240903 22450 110.24 20240131 2.14 N 003350 500 22 억 136417 N N 1 N 00 N
3 20241128 150152 55 40.00 KOSPI 화학 N N N Y 40 N 47350 -950 5 -1.97 2354421950 49557 47.21 48350 48450 46950 62700 33850 48300 47509.36 3.01 0 -1683 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2146 29.46 3.97 12 1.09 1607.00 11934.00 89400 20240903 -47.04 22450 20240131 110.91 89400 -47.04 20240903 22450 110.91 20240131 89400 -47.04 20240903 22450 110.91 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
4 20241128 140150 55 40.00 KOSPI 화학 N N N Y 40 N 47250 -1050 5 -2.17 2018084100 42458 40.44 48350 48450 46950 62700 33850 48300 47531.29 3.01 0 -5370 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2141 29.40 3.96 12 0.94 1607.00 11934.00 89400 20240903 -47.15 22450 20240131 110.47 89400 -47.15 20240903 22450 110.47 20240131 89400 -47.15 20240903 22450 110.47 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
5 20241128 130150 55 40.00 KOSPI 화학 N N N Y 40 N 47200 -1100 5 -2.28 1647837100 34596 32.95 48350 48450 46950 62700 33850 48300 47630.84 3.01 0 -6583 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2139 29.37 3.96 12 0.76 1607.00 11934.00 89400 20240903 -47.20 22450 20240131 110.24 89400 -47.20 20240903 22450 110.24 20240131 89400 -47.20 20240903 22450 110.24 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
6 20241128 120151 55 40.00 KOSPI 화학 N N N Y 40 N 47100 -1200 5 -2.48 1483544100 31109 29.63 48350 48450 46950 62700 33850 48300 47688.56 3.01 0 -6940 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2135 29.31 3.95 12 0.69 1607.00 11934.00 89400 20240903 -47.32 22450 20240131 109.80 89400 -47.32 20240903 22450 109.80 20240131 89400 -47.32 20240903 22450 109.80 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
7 20241128 110150 55 40.00 KOSPI 화학 N N N Y 40 N 47650 -650 5 -1.35 995859200 20791 19.80 48350 48450 47550 62700 33850 48300 47898.55 3.01 0 -3506 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2159 29.65 3.99 12 0.46 1607.00 11934.00 89400 20240903 -46.70 22450 20240131 112.25 89400 -46.70 20240903 22450 112.25 20240131 89400 -46.70 20240903 22450 112.25 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
8 20241128 100150 55 40.00 KOSPI 화학 N N N Y 40 N 47650 -650 5 -1.35 792026800 16523 15.74 48350 48450 47550 62700 33850 48300 47934.78 3.01 0 -3246 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2159 29.65 3.99 12 0.36 1607.00 11934.00 89400 20240903 -46.70 22450 20240131 112.25 89400 -46.70 20240903 22450 112.25 20240131 89400 -46.70 20240903 22450 112.25 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
9 20241128 090150 55 40.00 KOSPI 화학 N N N Y 40 N 48300 0 3 0.00 46100350 959 0.91 48350 48350 47650 62700 33850 48300 48071.03 3.01 0 -460 49800 49050 47900 47150 46000 48475 46575 23 14400 500 30910 50 1 4532000 2189 30.06 4.05 12 0.02 1607.00 11934.00 89400 20240903 -45.97 22450 20240131 115.14 89400 -45.97 20240903 22450 115.14 20240131 89400 -45.97 20240903 22450 115.14 20240131 2.14 N 003350 500 22 억 136417 N N 5 N 00 N
10 20241127 160149 55 40.00 KOSPI 화학 N N N Y 40 N 48300 -100 5 -0.21 4960833000 104330 61.36 48450 48650 46750 62900 33900 48400 47547.27 2.66 0 12160 56000 52200 50200 46400 44400 51200 45400 23 14500 500 30970 50 1 4532000 2189 30.06 4.05 12 2.30 1607.00 11934.00 89400 20240903 -45.97 22450 20240131 115.14 89400 -45.97 20240903 22450 115.14 20240131 89400 -45.97 20240903 22450 115.14 20240131 2.14 N 003350 500 22 억 120716 N N 5 N 00 N
11 20241127 150150 55 40.00 KOSPI 화학 N N N Y 40 N 48300 -100 5 -0.21 4655006450 97968 57.62 48450 48650 46750 62900 33900 48400 47515.57 2.66 0 10719 56000 52200 50200 46400 44400 51200 45400 23 14500 500 30970 50 1 4532000 2189 30.06 4.05 12 2.16 1607.00 11934.00 89400 20240903 -45.97 22450 20240131 115.14 89400 -45.97 20240903 22450 115.14 20240131 89400 -45.97 20240903 22450 115.14 20240131 2.14 N 003350 500 22 억 120716 N N 1 N 00 N
12 20241127 140150 55 40.00 KOSPI 화학 N N N Y 40 N 48500 100 2 0.21 4134051350 87207 51.29 48450 48600 46750 62900 33900 48400 47405.03 2.66 0 13836 56000 52200 50200 46400 44400 51200 45400 23 14500 500 30970 50 1 4532000 2198 30.18 4.06 12 1.92 1607.00 11934.00 89400 20240903 -45.75 22450 20240131 116.04 89400 -45.75 20240903 22450 116.04 20240131 89400 -45.75 20240903 22450 116.04 20240131 2.14 N 003350 500 22 억 120716 N N 1 N 00 N