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
003650/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
20241128,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91800,900,2,0.99,65067400,713,72.24,90900,91800,90900,118100,63700,90900,91258.63,33.81,0,42,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1597,3.35,0.42,12,0.04,27388.00,219506.00,104500,20241008,-12.15,69500,20240118,32.09,104500,-12.15,20241008,69500,32.09,20240118,104500,-12.15,20241008,69500,32.09,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91300,400,2,0.44,57914300,635,64.34,90900,91800,90900,118100,63700,90900,91203.62,33.81,0,-8,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1588,3.33,0.42,12,0.04,27388.00,219506.00,104500,20241008,-12.63,69500,20240118,31.37,104500,-12.63,20241008,69500,31.37,20240118,104500,-12.63,20241008,69500,31.37,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,600,2,0.66,53173000,583,59.07,90900,91800,90900,118100,63700,90900,91205.83,33.81,0,-26,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1592,3.34,0.42,12,0.03,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,600,2,0.66,46235600,507,51.37,90900,91800,90900,118100,63700,90900,91194.48,33.81,0,-27,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1592,3.34,0.42,12,0.03,27388.00,219506.00,104500,20241008,-12.44,69500,20240118,31.65,104500,-12.44,20241008,69500,31.65,20240118,104500,-12.44,20241008,69500,31.65,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91400,500,2,0.55,30528600,335,33.94,90900,91800,90900,118100,63700,90900,91130.15,33.81,0,-31,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1590,3.34,0.42,12,0.02,27388.00,219506.00,104500,20241008,-12.54,69500,20240118,31.51,104500,-12.54,20241008,69500,31.51,20240118,104500,-12.54,20241008,69500,31.51,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91300,400,2,0.44,23406400,257,26.04,90900,91800,90900,118100,63700,90900,91075.49,33.81,0,-8,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1588,3.33,0.42,12,0.01,27388.00,219506.00,104500,20241008,-12.63,69500,20240118,31.37,104500,-12.63,20241008,69500,31.37,20240118,104500,-12.63,20241008,69500,31.37,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91600,700,2,0.77,2831100,31,3.14,90900,91800,90900,118100,63700,90900,91325.81,33.81,0,-5,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1594,3.34,0.42,12,0.00,27388.00,219506.00,104500,20241008,-12.34,69500,20240118,31.80,104500,-12.34,20241008,69500,31.80,20240118,104500,-12.34,20241008,69500,31.80,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241128,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,0,3,0.00,90900,1,0.10,90900,90900,90900,118100,63700,90900,90900.00,33.81,0,-1,94100,92500,91100,89500,88100,91800,88800,87,27200,5000,67260,100,1,1739672,1581,3.32,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.12,N,003650,5000,86 억,,588131,N,N,0,N,00,N
20241127,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,900,2,1.00,89164100,987,188.00,92700,92700,89700,117000,63000,90000,90338.50,33.82,0,-81,95200,92600,91300,88700,87400,91950,88050,87,27000,5000,66600,100,1,1739672,1581,3.32,0.41,12,0.06,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.12,N,003650,5000,86 억,,588337,N,N,0,N,00,N
20241127,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,900,2,1.00,80080400,887,168.95,92700,92700,89700,117000,63000,90000,90282.30,33.82,0,-102,95200,92600,91300,88700,87400,91950,88050,87,27000,5000,66600,100,1,1739672,1581,3.32,0.41,12,0.05,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.12,N,003650,5000,86 억,,588337,N,N,0,N,00,N
20241127,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90700,700,2,0.78,64846000,719,136.95,92700,92700,89700,117000,63000,90000,90189.15,33.82,0,-63,95200,92600,91300,88700,87400,91950,88050,87,27000,5000,66600,100,1,1739672,1578,3.31,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.21,69500,20240118,30.50,104500,-13.21,20241008,69500,30.50,20240118,104500,-13.21,20241008,69500,30.50,20240118,0.12,N,003650,5000,86 억,,588337,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 160153 57 100.00 KOSPI 화학 N N N N N 91800 900 2 0.99 65067400 713 72.24 90900 91800 90900 118100 63700 90900 91258.63 33.81 0 42 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1597 3.35 0.42 12 0.04 27388.00 219506.00 104500 20241008 -12.15 69500 20240118 32.09 104500 -12.15 20241008 69500 32.09 20240118 104500 -12.15 20241008 69500 32.09 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
3 20241128 150157 57 100.00 KOSPI 화학 N N N N N 91300 400 2 0.44 57914300 635 64.34 90900 91800 90900 118100 63700 90900 91203.62 33.81 0 -8 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1588 3.33 0.42 12 0.04 27388.00 219506.00 104500 20241008 -12.63 69500 20240118 31.37 104500 -12.63 20241008 69500 31.37 20240118 104500 -12.63 20241008 69500 31.37 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
4 20241128 140156 57 100.00 KOSPI 화학 N N N N N 91500 600 2 0.66 53173000 583 59.07 90900 91800 90900 118100 63700 90900 91205.83 33.81 0 -26 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1592 3.34 0.42 12 0.03 27388.00 219506.00 104500 20241008 -12.44 69500 20240118 31.65 104500 -12.44 20241008 69500 31.65 20240118 104500 -12.44 20241008 69500 31.65 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
5 20241128 130155 57 100.00 KOSPI 화학 N N N N N 91500 600 2 0.66 46235600 507 51.37 90900 91800 90900 118100 63700 90900 91194.48 33.81 0 -27 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1592 3.34 0.42 12 0.03 27388.00 219506.00 104500 20241008 -12.44 69500 20240118 31.65 104500 -12.44 20241008 69500 31.65 20240118 104500 -12.44 20241008 69500 31.65 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
6 20241128 120155 57 100.00 KOSPI 화학 N N N N N 91400 500 2 0.55 30528600 335 33.94 90900 91800 90900 118100 63700 90900 91130.15 33.81 0 -31 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1590 3.34 0.42 12 0.02 27388.00 219506.00 104500 20241008 -12.54 69500 20240118 31.51 104500 -12.54 20241008 69500 31.51 20240118 104500 -12.54 20241008 69500 31.51 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
7 20241128 110154 57 100.00 KOSPI 화학 N N N N N 91300 400 2 0.44 23406400 257 26.04 90900 91800 90900 118100 63700 90900 91075.49 33.81 0 -8 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1588 3.33 0.42 12 0.01 27388.00 219506.00 104500 20241008 -12.63 69500 20240118 31.37 104500 -12.63 20241008 69500 31.37 20240118 104500 -12.63 20241008 69500 31.37 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
8 20241128 100155 57 100.00 KOSPI 화학 N N N N N 91600 700 2 0.77 2831100 31 3.14 90900 91800 90900 118100 63700 90900 91325.81 33.81 0 -5 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1594 3.34 0.42 12 0.00 27388.00 219506.00 104500 20241008 -12.34 69500 20240118 31.80 104500 -12.34 20241008 69500 31.80 20240118 104500 -12.34 20241008 69500 31.80 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
9 20241128 090154 57 100.00 KOSPI 화학 N N N N N 90900 0 3 0.00 90900 1 0.10 90900 90900 90900 118100 63700 90900 90900.00 33.81 0 -1 94100 92500 91100 89500 88100 91800 88800 87 27200 5000 67260 100 1 1739672 1581 3.32 0.41 12 0.00 27388.00 219506.00 104500 20241008 -13.01 69500 20240118 30.79 104500 -13.01 20241008 69500 30.79 20240118 104500 -13.01 20241008 69500 30.79 20240118 0.12 N 003650 5000 86 억 588131 N N 0 N 00 N
10 20241127 160153 57 100.00 KOSPI 화학 N N N N N 90900 900 2 1.00 89164100 987 188.00 92700 92700 89700 117000 63000 90000 90338.50 33.82 0 -81 95200 92600 91300 88700 87400 91950 88050 87 27000 5000 66600 100 1 1739672 1581 3.32 0.41 12 0.06 27388.00 219506.00 104500 20241008 -13.01 69500 20240118 30.79 104500 -13.01 20241008 69500 30.79 20240118 104500 -13.01 20241008 69500 30.79 20240118 0.12 N 003650 5000 86 억 588337 N N 0 N 00 N
11 20241127 150155 57 100.00 KOSPI 화학 N N N N N 90900 900 2 1.00 80080400 887 168.95 92700 92700 89700 117000 63000 90000 90282.30 33.82 0 -102 95200 92600 91300 88700 87400 91950 88050 87 27000 5000 66600 100 1 1739672 1581 3.32 0.41 12 0.05 27388.00 219506.00 104500 20241008 -13.01 69500 20240118 30.79 104500 -13.01 20241008 69500 30.79 20240118 104500 -13.01 20241008 69500 30.79 20240118 0.12 N 003650 5000 86 억 588337 N N 0 N 00 N
12 20241127 140154 57 100.00 KOSPI 화학 N N N N N 90700 700 2 0.78 64846000 719 136.95 92700 92700 89700 117000 63000 90000 90189.15 33.82 0 -63 95200 92600 91300 88700 87400 91950 88050 87 27000 5000 66600 100 1 1739672 1578 3.31 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.21 69500 20240118 30.50 104500 -13.21 20241008 69500 30.50 20240118 104500 -13.21 20241008 69500 30.50 20240118 0.12 N 003650 5000 86 억 588337 N N 0 N 00 N