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
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
20241128,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,10,2,0.16,402813730,66633,36.46,6120,6120,5980,7900,4260,6080,6045.25,0.71,0,-17033,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,792,9.31,1.39,12,0.51,654.00,4385.00,7560,20231124,-19.44,5620,20240805,8.36,7330,-16.92,20241120,5620,8.36,20240805,7490,-18.69,20231128,5620,8.36,20240805,4.05,N,003780,500,65 억,,92165,N,N,1,N,00,N
20241128,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,20,2,0.33,362584450,60035,32.85,6120,6120,5980,7900,4260,6080,6039.55,0.71,0,-15494,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,793,9.33,1.39,12,0.46,654.00,4385.00,7560,20231124,-19.31,5620,20240805,8.54,7330,-16.78,20241120,5620,8.54,20240805,7490,-18.56,20231128,5620,8.54,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-30,5,-0.49,283538490,47046,25.74,6120,6120,5980,7900,4260,6080,6026.84,0.71,0,-12282,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,787,9.25,1.38,12,0.36,654.00,4385.00,7560,20231124,-19.97,5620,20240805,7.65,7330,-17.46,20241120,5620,7.65,20240805,7490,-19.23,20231128,5620,7.65,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-30,5,-0.49,256209320,42529,23.27,6120,6120,5980,7900,4260,6080,6024.34,0.71,0,-11733,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,787,9.25,1.38,12,0.33,654.00,4385.00,7560,20231124,-19.97,5620,20240805,7.65,7330,-17.46,20241120,5620,7.65,20240805,7490,-19.23,20231128,5620,7.65,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-50,5,-0.82,209574400,34804,19.04,6120,6120,5980,7900,4260,6080,6021.56,0.71,0,-11559,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,784,9.22,1.38,12,0.27,654.00,4385.00,7560,20231124,-20.24,5620,20240805,7.30,7330,-17.74,20241120,5620,7.30,20240805,7490,-19.49,20231128,5620,7.30,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-40,5,-0.66,184254610,30602,16.74,6120,6120,5980,7900,4260,6080,6021.00,0.71,0,-9369,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,785,9.24,1.38,12,0.24,654.00,4385.00,7560,20231124,-20.11,5620,20240805,7.47,7330,-17.60,20241120,5620,7.47,20240805,7490,-19.36,20231128,5620,7.47,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-50,5,-0.82,93151010,15461,8.46,6120,6120,5980,7900,4260,6080,6024.90,0.71,0,-718,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,784,9.22,1.38,12,0.12,654.00,4385.00,7560,20231124,-20.24,5620,20240805,7.30,7330,-17.74,20241120,5620,7.30,20240805,7490,-19.49,20231128,5620,7.30,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241128,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,-50,5,-0.82,3262110,534,0.29,6120,6120,6030,7900,4260,6080,6108.82,0.71,0,-256,6480,6280,6130,5930,5780,6205,5855,65,1820,500,4490,10,1,13000000,784,9.22,1.38,12,0.00,654.00,4385.00,7560,20231124,-20.24,5620,20240805,7.30,7330,-17.74,20241120,5620,7.30,20240805,7490,-19.49,20231128,5620,7.30,20240805,4.05,N,003780,500,65 억,,92165,N,N,0,N,00,N
20241127,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-250,5,-3.95,1120328070,182624,75.53,6330,6330,5980,8220,4440,6330,6134.62,1.00,0,-37634,6723,6526,6223,6026,5723,6625,6125,65,1890,500,4680,10,1,13000000,790,9.30,1.39,12,1.40,654.00,4385.00,7560,20231124,-19.58,5620,20240805,8.19,7330,-17.05,20241120,5620,8.19,20240805,7560,-19.58,20231127,5620,8.19,20240805,3.65,N,003780,500,65 억,,130436,N,N,0,N,00,N
20241127,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-330,5,-5.21,1018104900,165660,68.51,6330,6330,6000,8220,4440,6330,6145.75,1.00,0,-32627,6723,6526,6223,6026,5723,6625,6125,65,1890,500,4680,10,1,13000000,780,9.17,1.37,12,1.27,654.00,4385.00,7560,20231124,-20.63,5620,20240805,6.76,7330,-18.14,20241120,5620,6.76,20240805,7560,-20.63,20231127,5620,6.76,20240805,3.65,N,003780,500,65 억,,130436,N,N,0,N,00,N
20241127,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-200,5,-3.16,670417410,108294,44.79,6330,6330,6110,8220,4440,6330,6190.71,1.00,0,-28010,6723,6526,6223,6026,5723,6625,6125,65,1890,500,4680,10,1,13000000,797,9.37,1.40,12,0.83,654.00,4385.00,7560,20231124,-18.92,5620,20240805,9.07,7330,-16.37,20241120,5620,9.07,20240805,7560,-18.92,20231127,5620,9.07,20240805,3.65,N,003780,500,65 억,,130436,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 160155 57 100.00 KOSPI 화학 N N N N N 6090 10 2 0.16 402813730 66633 36.46 6120 6120 5980 7900 4260 6080 6045.25 0.71 0 -17033 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 792 9.31 1.39 12 0.51 654.00 4385.00 7560 20231124 -19.44 5620 20240805 8.36 7330 -16.92 20241120 5620 8.36 20240805 7490 -18.69 20231128 5620 8.36 20240805 4.05 N 003780 500 65 억 92165 N N 1 N 00 N
3 20241128 150158 57 100.00 KOSPI 화학 N N N N N 6100 20 2 0.33 362584450 60035 32.85 6120 6120 5980 7900 4260 6080 6039.55 0.71 0 -15494 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 793 9.33 1.39 12 0.46 654.00 4385.00 7560 20231124 -19.31 5620 20240805 8.54 7330 -16.78 20241120 5620 8.54 20240805 7490 -18.56 20231128 5620 8.54 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
4 20241128 140157 57 100.00 KOSPI 화학 N N N N N 6050 -30 5 -0.49 283538490 47046 25.74 6120 6120 5980 7900 4260 6080 6026.84 0.71 0 -12282 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 787 9.25 1.38 12 0.36 654.00 4385.00 7560 20231124 -19.97 5620 20240805 7.65 7330 -17.46 20241120 5620 7.65 20240805 7490 -19.23 20231128 5620 7.65 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
5 20241128 130156 57 100.00 KOSPI 화학 N N N N N 6050 -30 5 -0.49 256209320 42529 23.27 6120 6120 5980 7900 4260 6080 6024.34 0.71 0 -11733 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 787 9.25 1.38 12 0.33 654.00 4385.00 7560 20231124 -19.97 5620 20240805 7.65 7330 -17.46 20241120 5620 7.65 20240805 7490 -19.23 20231128 5620 7.65 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
6 20241128 120157 57 100.00 KOSPI 화학 N N N N N 6030 -50 5 -0.82 209574400 34804 19.04 6120 6120 5980 7900 4260 6080 6021.56 0.71 0 -11559 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 784 9.22 1.38 12 0.27 654.00 4385.00 7560 20231124 -20.24 5620 20240805 7.30 7330 -17.74 20241120 5620 7.30 20240805 7490 -19.49 20231128 5620 7.30 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
7 20241128 110156 57 100.00 KOSPI 화학 N N N N N 6040 -40 5 -0.66 184254610 30602 16.74 6120 6120 5980 7900 4260 6080 6021.00 0.71 0 -9369 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 785 9.24 1.38 12 0.24 654.00 4385.00 7560 20231124 -20.11 5620 20240805 7.47 7330 -17.60 20241120 5620 7.47 20240805 7490 -19.36 20231128 5620 7.47 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
8 20241128 100156 57 100.00 KOSPI 화학 N N N N N 6030 -50 5 -0.82 93151010 15461 8.46 6120 6120 5980 7900 4260 6080 6024.90 0.71 0 -718 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 784 9.22 1.38 12 0.12 654.00 4385.00 7560 20231124 -20.24 5620 20240805 7.30 7330 -17.74 20241120 5620 7.30 20240805 7490 -19.49 20231128 5620 7.30 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
9 20241128 090156 57 100.00 KOSPI 화학 N N N N N 6030 -50 5 -0.82 3262110 534 0.29 6120 6120 6030 7900 4260 6080 6108.82 0.71 0 -256 6480 6280 6130 5930 5780 6205 5855 65 1820 500 4490 10 1 13000000 784 9.22 1.38 12 0.00 654.00 4385.00 7560 20231124 -20.24 5620 20240805 7.30 7330 -17.74 20241120 5620 7.30 20240805 7490 -19.49 20231128 5620 7.30 20240805 4.05 N 003780 500 65 억 92165 N N 0 N 00 N
10 20241127 160155 57 100.00 KOSPI 화학 N N N N N 6080 -250 5 -3.95 1120328070 182624 75.53 6330 6330 5980 8220 4440 6330 6134.62 1.00 0 -37634 6723 6526 6223 6026 5723 6625 6125 65 1890 500 4680 10 1 13000000 790 9.30 1.39 12 1.40 654.00 4385.00 7560 20231124 -19.58 5620 20240805 8.19 7330 -17.05 20241120 5620 8.19 20240805 7560 -19.58 20231127 5620 8.19 20240805 3.65 N 003780 500 65 억 130436 N N 0 N 00 N
11 20241127 150156 57 100.00 KOSPI 화학 N N N N N 6000 -330 5 -5.21 1018104900 165660 68.51 6330 6330 6000 8220 4440 6330 6145.75 1.00 0 -32627 6723 6526 6223 6026 5723 6625 6125 65 1890 500 4680 10 1 13000000 780 9.17 1.37 12 1.27 654.00 4385.00 7560 20231124 -20.63 5620 20240805 6.76 7330 -18.14 20241120 5620 6.76 20240805 7560 -20.63 20231127 5620 6.76 20240805 3.65 N 003780 500 65 억 130436 N N 0 N 00 N
12 20241127 140156 57 100.00 KOSPI 화학 N N N N N 6130 -200 5 -3.16 670417410 108294 44.79 6330 6330 6110 8220 4440 6330 6190.71 1.00 0 -28010 6723 6526 6223 6026 5723 6625 6125 65 1890 500 4680 10 1 13000000 797 9.37 1.40 12 0.83 654.00 4385.00 7560 20231124 -18.92 5620 20240805 9.07 7330 -16.37 20241120 5620 9.07 20240805 7560 -18.92 20231127 5620 9.07 20240805 3.65 N 003780 500 65 억 130436 N N 0 N 00 N