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
012610/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
20241128,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,40,2,1.40,141246645,49296,104.40,2850,2910,2815,3715,2005,2860,2865.18,2.86,0,5295,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1207,-11.24,0.53,12,0.12,-258.00,5465.00,3885,20240105,-25.35,2560,20241115,13.28,3885,-25.35,20240105,2560,13.28,20241115,3885,-25.35,20240105,2560,13.28,20241115,0.84,N,012610,500,208 억,,1191263,N,N,4,N,00,N
20241128,150321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,10,2,0.35,131805975,46030,97.48,2850,2910,2815,3715,2005,2860,2863.48,2.86,0,4037,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1194,-11.12,0.53,12,0.11,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,140322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,15,2,0.52,112209615,39193,83.00,2850,2910,2815,3715,2005,2860,2863.00,2.86,0,5748,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1196,-11.14,0.53,12,0.09,-258.00,5465.00,3885,20240105,-26.00,2560,20241115,12.30,3885,-26.00,20240105,2560,12.30,20241115,3885,-26.00,20240105,2560,12.30,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,130318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,15,2,0.52,110657580,38653,81.86,2850,2910,2815,3715,2005,2860,2862.85,2.86,0,5609,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1196,-11.14,0.53,12,0.09,-258.00,5465.00,3885,20240105,-26.00,2560,20241115,12.30,3885,-26.00,20240105,2560,12.30,20241115,3885,-26.00,20240105,2560,12.30,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,120320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,20,2,0.70,98125430,34292,72.62,2850,2910,2815,3715,2005,2860,2861.47,2.86,0,5635,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1199,-11.16,0.53,12,0.08,-258.00,5465.00,3885,20240105,-25.87,2560,20241115,12.50,3885,-25.87,20240105,2560,12.50,20241115,3885,-25.87,20240105,2560,12.50,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2865,5,2,0.17,84689420,29611,62.71,2850,2910,2815,3715,2005,2860,2860.07,2.86,0,6582,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1192,-11.10,0.52,12,0.07,-258.00,5465.00,3885,20240105,-26.25,2560,20241115,11.91,3885,-26.25,20240105,2560,11.91,20241115,3885,-26.25,20240105,2560,11.91,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,10,2,0.35,45180970,15779,33.42,2850,2910,2815,3715,2005,2860,2863.36,2.86,0,3502,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1194,-11.12,0.53,12,0.04,-258.00,5465.00,3885,20240105,-26.13,2560,20241115,12.11,3885,-26.13,20240105,2560,12.11,20241115,3885,-26.13,20240105,2560,12.11,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241128,090318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2830,-30,5,-1.05,552915,195,0.41,2850,2850,2815,3715,2005,2860,2835.46,2.86,0,0,3046,2952,2891,2797,2736,2922,2767,208,855,500,2000,5,1,41616365,1178,-10.97,0.52,12,0.00,-258.00,5465.00,3885,20240105,-27.16,2560,20241115,10.55,3885,-27.16,20240105,2560,10.55,20241115,3885,-27.16,20240105,2560,10.55,20241115,0.84,N,012610,500,208 억,,1191263,N,N,1,N,00,N
20241127,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,10,2,0.35,134641950,47016,100.16,2885,2985,2830,3705,1995,2850,2863.75,2.89,0,-8823,2933,2891,2853,2811,2773,2912,2832,208,855,500,1990,5,1,41616365,1190,-11.09,0.52,12,0.11,-258.00,5465.00,3885,20240105,-26.38,2560,20241115,11.72,3885,-26.38,20240105,2560,11.72,20241115,3885,-26.38,20240105,2560,11.72,20241115,0.83,N,012610,500,208 억,,1200882,N,N,1,N,00,N
20241127,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2855,5,2,0.18,129994085,45388,96.69,2885,2985,2830,3705,1995,2850,2864.06,2.89,0,-9288,2933,2891,2853,2811,2773,2912,2832,208,855,500,1990,5,1,41616365,1188,-11.07,0.52,12,0.11,-258.00,5465.00,3885,20240105,-26.51,2560,20241115,11.52,3885,-26.51,20240105,2560,11.52,20241115,3885,-26.51,20240105,2560,11.52,20241115,0.83,N,012610,500,208 억,,1200882,N,N,2,N,00,N
20241127,140317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,-10,5,-0.35,85830020,29961,63.83,2885,2985,2830,3705,1995,2850,2864.72,2.89,0,-7895,2933,2891,2853,2811,2773,2912,2832,208,855,500,1990,5,1,41616365,1182,-11.01,0.52,12,0.07,-258.00,5465.00,3885,20240105,-26.90,2560,20241115,10.94,3885,-26.90,20240105,2560,10.94,20241115,3885,-26.90,20240105,2560,10.94,20241115,0.83,N,012610,500,208 억,,1200882,N,N,2,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 160315 57 100.00 KOSPI 화학 N N N N N 2900 40 2 1.40 141246645 49296 104.40 2850 2910 2815 3715 2005 2860 2865.18 2.86 0 5295 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1207 -11.24 0.53 12 0.12 -258.00 5465.00 3885 20240105 -25.35 2560 20241115 13.28 3885 -25.35 20240105 2560 13.28 20241115 3885 -25.35 20240105 2560 13.28 20241115 0.84 N 012610 500 208 억 1191263 N N 4 N 00 N
3 20241128 150321 57 100.00 KOSPI 화학 N N N N N 2870 10 2 0.35 131805975 46030 97.48 2850 2910 2815 3715 2005 2860 2863.48 2.86 0 4037 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1194 -11.12 0.53 12 0.11 -258.00 5465.00 3885 20240105 -26.13 2560 20241115 12.11 3885 -26.13 20240105 2560 12.11 20241115 3885 -26.13 20240105 2560 12.11 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
4 20241128 140322 57 100.00 KOSPI 화학 N N N N N 2875 15 2 0.52 112209615 39193 83.00 2850 2910 2815 3715 2005 2860 2863.00 2.86 0 5748 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1196 -11.14 0.53 12 0.09 -258.00 5465.00 3885 20240105 -26.00 2560 20241115 12.30 3885 -26.00 20240105 2560 12.30 20241115 3885 -26.00 20240105 2560 12.30 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
5 20241128 130318 57 100.00 KOSPI 화학 N N N N N 2875 15 2 0.52 110657580 38653 81.86 2850 2910 2815 3715 2005 2860 2862.85 2.86 0 5609 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1196 -11.14 0.53 12 0.09 -258.00 5465.00 3885 20240105 -26.00 2560 20241115 12.30 3885 -26.00 20240105 2560 12.30 20241115 3885 -26.00 20240105 2560 12.30 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
6 20241128 120320 57 100.00 KOSPI 화학 N N N N N 2880 20 2 0.70 98125430 34292 72.62 2850 2910 2815 3715 2005 2860 2861.47 2.86 0 5635 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1199 -11.16 0.53 12 0.08 -258.00 5465.00 3885 20240105 -25.87 2560 20241115 12.50 3885 -25.87 20240105 2560 12.50 20241115 3885 -25.87 20240105 2560 12.50 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
7 20241128 110324 57 100.00 KOSPI 화학 N N N N N 2865 5 2 0.17 84689420 29611 62.71 2850 2910 2815 3715 2005 2860 2860.07 2.86 0 6582 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1192 -11.10 0.52 12 0.07 -258.00 5465.00 3885 20240105 -26.25 2560 20241115 11.91 3885 -26.25 20240105 2560 11.91 20241115 3885 -26.25 20240105 2560 11.91 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
8 20241128 100320 57 100.00 KOSPI 화학 N N N N N 2870 10 2 0.35 45180970 15779 33.42 2850 2910 2815 3715 2005 2860 2863.36 2.86 0 3502 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1194 -11.12 0.53 12 0.04 -258.00 5465.00 3885 20240105 -26.13 2560 20241115 12.11 3885 -26.13 20240105 2560 12.11 20241115 3885 -26.13 20240105 2560 12.11 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
9 20241128 090318 57 100.00 KOSPI 화학 N N N N N 2830 -30 5 -1.05 552915 195 0.41 2850 2850 2815 3715 2005 2860 2835.46 2.86 0 0 3046 2952 2891 2797 2736 2922 2767 208 855 500 2000 5 1 41616365 1178 -10.97 0.52 12 0.00 -258.00 5465.00 3885 20240105 -27.16 2560 20241115 10.55 3885 -27.16 20240105 2560 10.55 20241115 3885 -27.16 20240105 2560 10.55 20241115 0.84 N 012610 500 208 억 1191263 N N 1 N 00 N
10 20241127 160312 57 100.00 KOSPI 화학 N N N N N 2860 10 2 0.35 134641950 47016 100.16 2885 2985 2830 3705 1995 2850 2863.75 2.89 0 -8823 2933 2891 2853 2811 2773 2912 2832 208 855 500 1990 5 1 41616365 1190 -11.09 0.52 12 0.11 -258.00 5465.00 3885 20240105 -26.38 2560 20241115 11.72 3885 -26.38 20240105 2560 11.72 20241115 3885 -26.38 20240105 2560 11.72 20241115 0.83 N 012610 500 208 억 1200882 N N 1 N 00 N
11 20241127 150317 57 100.00 KOSPI 화학 N N N N N 2855 5 2 0.18 129994085 45388 96.69 2885 2985 2830 3705 1995 2850 2864.06 2.89 0 -9288 2933 2891 2853 2811 2773 2912 2832 208 855 500 1990 5 1 41616365 1188 -11.07 0.52 12 0.11 -258.00 5465.00 3885 20240105 -26.51 2560 20241115 11.52 3885 -26.51 20240105 2560 11.52 20241115 3885 -26.51 20240105 2560 11.52 20241115 0.83 N 012610 500 208 억 1200882 N N 2 N 00 N
12 20241127 140317 57 100.00 KOSPI 화학 N N N N N 2840 -10 5 -0.35 85830020 29961 63.83 2885 2985 2830 3705 1995 2850 2864.72 2.89 0 -7895 2933 2891 2853 2811 2773 2912 2832 208 855 500 1990 5 1 41616365 1182 -11.01 0.52 12 0.07 -258.00 5465.00 3885 20240105 -26.90 2560 20241115 10.94 3885 -26.90 20240105 2560 10.94 20241115 3885 -26.90 20240105 2560 10.94 20241115 0.83 N 012610 500 208 억 1200882 N N 2 N 00 N