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
014440/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
20241128,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,35,2,1.01,52859655,15255,216.08,3455,3495,3425,4490,2420,3455,3465.07,51.77,0,-139,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,698,11.71,0.42,12,0.08,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4200,-16.90,20231211,3265,6.89,20240906,1.74,N,014440,500,100 억,,10353859,N,N,1,N,00,N
20241128,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,15,2,0.43,49334095,14242,201.73,3455,3495,3425,4490,2420,3455,3463.99,51.77,0,-82,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,694,11.64,0.42,12,0.07,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4200,-17.38,20231211,3265,6.28,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,0,3,0.00,44863875,12949,183.41,3455,3495,3425,4490,2420,3455,3464.66,51.77,0,-146,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,691,11.59,0.42,12,0.06,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4200,-17.74,20231211,3265,5.82,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,130327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,0,3,0.00,37965660,10954,155.16,3455,3495,3425,4490,2420,3455,3465.92,51.77,0,-140,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,691,11.59,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4200,-17.74,20231211,3265,5.82,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,120329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,15,2,0.43,31707675,9147,129.56,3455,3495,3425,4490,2420,3455,3466.46,51.77,0,-219,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,694,11.64,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4200,-17.38,20231211,3265,6.28,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,10,2,0.29,14747705,4278,60.59,3455,3485,3425,4490,2420,3455,3447.34,51.77,0,67,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,693,11.63,0.42,12,0.02,298.00,8240.00,4415,20231127,-21.52,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4200,-17.50,20231211,3265,6.13,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,100329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-20,5,-0.58,9113130,2646,37.48,3455,3485,3425,4490,2420,3455,3444.12,51.77,0,47,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,687,11.53,0.42,12,0.01,298.00,8240.00,4415,20231127,-22.20,3265,20240906,5.21,4175,-17.72,20240328,3265,5.21,20240906,4200,-18.21,20231211,3265,5.21,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241128,090328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-30,5,-0.87,3567620,1038,14.70,3455,3455,3425,4490,2420,3455,3437.01,51.77,0,-48,3501,3477,3466,3442,3431,3472,3437,100,1035,500,2340,5,1,20000000,685,11.49,0.42,12,0.01,298.00,8240.00,4415,20231127,-22.42,3265,20240906,4.90,4175,-17.96,20240328,3265,4.90,20240906,4200,-18.45,20231211,3265,4.90,20240906,1.74,N,014440,500,100 억,,10353859,N,N,0,N,00,N
20241127,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,24425700,7059,32.88,3475,3490,3455,4535,2445,3490,3460.22,51.77,0,-517,3520,3505,3475,3460,3430,3512,3467,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.74,N,014440,500,100 억,,10354376,N,N,1,N,00,N
20241127,150326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-25,5,-0.72,10017320,2891,13.46,3475,3490,3455,4535,2445,3490,3465.00,51.77,0,-48,3520,3505,3475,3460,3430,3512,3467,100,1045,500,2370,5,1,20000000,693,11.63,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.52,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4415,-21.52,20231127,3265,6.13,20240906,1.74,N,014440,500,100 억,,10354376,N,N,1,N,00,N
20241127,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-30,5,-0.86,9767205,2819,13.13,3475,3490,3455,4535,2445,3490,3464.78,51.77,0,-8,3520,3505,3475,3460,3430,3512,3467,100,1045,500,2370,5,1,20000000,692,11.61,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.63,3265,20240906,5.97,4175,-17.13,20240328,3265,5.97,20240906,4415,-21.63,20231127,3265,5.97,20240906,1.74,N,014440,500,100 억,,10354376,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 160323 57 100.00 KOSPI 화학 N N N N N 3490 35 2 1.01 52859655 15255 216.08 3455 3495 3425 4490 2420 3455 3465.07 51.77 0 -139 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 698 11.71 0.42 12 0.08 298.00 8240.00 4415 20231127 -20.95 3265 20240906 6.89 4175 -16.41 20240328 3265 6.89 20240906 4200 -16.90 20231211 3265 6.89 20240906 1.74 N 014440 500 100 억 10353859 N N 1 N 00 N
3 20241128 150330 57 100.00 KOSPI 화학 N N N N N 3470 15 2 0.43 49334095 14242 201.73 3455 3495 3425 4490 2420 3455 3463.99 51.77 0 -82 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 694 11.64 0.42 12 0.07 298.00 8240.00 4415 20231127 -21.40 3265 20240906 6.28 4175 -16.89 20240328 3265 6.28 20240906 4200 -17.38 20231211 3265 6.28 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
4 20241128 140331 57 100.00 KOSPI 화학 N N N N N 3455 0 3 0.00 44863875 12949 183.41 3455 3495 3425 4490 2420 3455 3464.66 51.77 0 -146 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 691 11.59 0.42 12 0.06 298.00 8240.00 4415 20231127 -21.74 3265 20240906 5.82 4175 -17.25 20240328 3265 5.82 20240906 4200 -17.74 20231211 3265 5.82 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
5 20241128 130327 57 100.00 KOSPI 화학 N N N N N 3455 0 3 0.00 37965660 10954 155.16 3455 3495 3425 4490 2420 3455 3465.92 51.77 0 -140 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 691 11.59 0.42 12 0.05 298.00 8240.00 4415 20231127 -21.74 3265 20240906 5.82 4175 -17.25 20240328 3265 5.82 20240906 4200 -17.74 20231211 3265 5.82 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
6 20241128 120329 57 100.00 KOSPI 화학 N N N N N 3470 15 2 0.43 31707675 9147 129.56 3455 3495 3425 4490 2420 3455 3466.46 51.77 0 -219 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 694 11.64 0.42 12 0.05 298.00 8240.00 4415 20231127 -21.40 3265 20240906 6.28 4175 -16.89 20240328 3265 6.28 20240906 4200 -17.38 20231211 3265 6.28 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
7 20241128 110333 57 100.00 KOSPI 화학 N N N N N 3465 10 2 0.29 14747705 4278 60.59 3455 3485 3425 4490 2420 3455 3447.34 51.77 0 67 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 693 11.63 0.42 12 0.02 298.00 8240.00 4415 20231127 -21.52 3265 20240906 6.13 4175 -17.01 20240328 3265 6.13 20240906 4200 -17.50 20231211 3265 6.13 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
8 20241128 100329 57 100.00 KOSPI 화학 N N N N N 3435 -20 5 -0.58 9113130 2646 37.48 3455 3485 3425 4490 2420 3455 3444.12 51.77 0 47 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 687 11.53 0.42 12 0.01 298.00 8240.00 4415 20231127 -22.20 3265 20240906 5.21 4175 -17.72 20240328 3265 5.21 20240906 4200 -18.21 20231211 3265 5.21 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
9 20241128 090328 57 100.00 KOSPI 화학 N N N N N 3425 -30 5 -0.87 3567620 1038 14.70 3455 3455 3425 4490 2420 3455 3437.01 51.77 0 -48 3501 3477 3466 3442 3431 3472 3437 100 1035 500 2340 5 1 20000000 685 11.49 0.42 12 0.01 298.00 8240.00 4415 20231127 -22.42 3265 20240906 4.90 4175 -17.96 20240328 3265 4.90 20240906 4200 -18.45 20231211 3265 4.90 20240906 1.74 N 014440 500 100 억 10353859 N N 0 N 00 N
10 20241127 160321 57 100.00 KOSPI 화학 N N N N N 3455 -35 5 -1.00 24425700 7059 32.88 3475 3490 3455 4535 2445 3490 3460.22 51.77 0 -517 3520 3505 3475 3460 3430 3512 3467 100 1045 500 2370 5 1 20000000 691 11.59 0.42 12 0.04 298.00 8240.00 4415 20231127 -21.74 3265 20240906 5.82 4175 -17.25 20240328 3265 5.82 20240906 4415 -21.74 20231127 3265 5.82 20240906 1.74 N 014440 500 100 억 10354376 N N 1 N 00 N
11 20241127 150326 57 100.00 KOSPI 화학 N N N N N 3465 -25 5 -0.72 10017320 2891 13.46 3475 3490 3455 4535 2445 3490 3465.00 51.77 0 -48 3520 3505 3475 3460 3430 3512 3467 100 1045 500 2370 5 1 20000000 693 11.63 0.42 12 0.01 298.00 8240.00 4415 20231127 -21.52 3265 20240906 6.13 4175 -17.01 20240328 3265 6.13 20240906 4415 -21.52 20231127 3265 6.13 20240906 1.74 N 014440 500 100 억 10354376 N N 1 N 00 N
12 20241127 140326 57 100.00 KOSPI 화학 N N N N N 3460 -30 5 -0.86 9767205 2819 13.13 3475 3490 3455 4535 2445 3490 3464.78 51.77 0 -8 3520 3505 3475 3460 3430 3512 3467 100 1045 500 2370 5 1 20000000 692 11.61 0.42 12 0.01 298.00 8240.00 4415 20231127 -21.63 3265 20240906 5.97 4175 -17.13 20240328 3265 5.97 20240906 4415 -21.63 20231127 3265 5.97 20240906 1.74 N 014440 500 100 억 10354376 N N 1 N 00 N