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
024070/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
20241128,160402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,1953460,954,82.24,2070,2070,2030,2670,1440,2055,2047.65,0.97,0,4,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.01,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,1,N,00,N
20241128,150410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,1521910,744,64.14,2070,2070,2030,2670,1440,2055,2045.58,0.97,0,38,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,140411,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,0,3,0.00,532360,259,22.33,2070,2070,2055,2670,1440,2055,2055.44,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,130407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,5,2,0.24,526195,256,22.07,2070,2070,2055,2670,1440,2055,2055.45,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,120410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,5,2,0.24,513835,250,21.55,2070,2070,2055,2670,1440,2055,2055.34,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.00,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,110413,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,15,2,0.73,503535,245,21.12,2070,2070,2055,2670,1440,2055,2055.24,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.00,-31.00,7237.00,2775,20231201,-25.41,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,100410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,15,2,0.73,8265,4,0.34,2070,2070,2055,2670,1440,2055,2066.25,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.00,-31.00,7237.00,2775,20231201,-25.41,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241128,090407,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,15,2,0.73,2070,1,0.09,2070,2070,2070,2670,1440,2055,2070.00,0.97,0,0,2105,2080,2055,2030,2005,2092,2042,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.00,-31.00,7237.00,2775,20231201,-25.41,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,148681,N,N,0,N,00,N
20241127,160359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,5,2,0.24,2373310,1159,22.93,2050,2080,2030,2665,1435,2050,2047.72,0.97,0,-13,2130,2090,2055,2015,1980,2072,1997,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.01,-31.00,7237.00,2775,20231201,-25.95,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,148694,N,N,0,N,00,N
20241127,150405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2060,10,2,0.49,1730260,845,16.72,2050,2080,2030,2665,1435,2050,2047.64,0.97,0,-13,2130,2090,2055,2015,1980,2072,1997,77,615,500,1470,5,1,15326438,316,-66.45,0.28,12,0.01,-31.00,7237.00,2775,20231201,-25.77,1991,20240806,3.47,2700,-23.70,20240131,1991,3.47,20240806,2775,-25.77,20231201,1991,3.47,20240806,0.12,N,024070,500,76 억,,148694,N,N,0,N,00,N
20241127,140406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2065,15,2,0.73,1724120,842,16.66,2050,2080,2030,2665,1435,2050,2047.65,0.97,0,-13,2130,2090,2055,2015,1980,2072,1997,77,615,500,1470,5,1,15326438,316,-66.61,0.29,12,0.01,-31.00,7237.00,2775,20231201,-25.59,1991,20240806,3.72,2700,-23.52,20240131,1991,3.72,20240806,2775,-25.59,20231201,1991,3.72,20240806,0.12,N,024070,500,76 억,,148694,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 160402 57 100.00 KOSPI 화학 N N N N N 2055 0 3 0.00 1953460 954 82.24 2070 2070 2030 2670 1440 2055 2047.65 0.97 0 4 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 315 -66.29 0.28 12 0.01 -31.00 7237.00 2775 20231201 -25.95 1991 20240806 3.21 2700 -23.89 20240131 1991 3.21 20240806 2775 -25.95 20231201 1991 3.21 20240806 0.12 N 024070 500 76 억 148681 N N 1 N 00 N
3 20241128 150410 57 100.00 KOSPI 화학 N N N N N 2055 0 3 0.00 1521910 744 64.14 2070 2070 2030 2670 1440 2055 2045.58 0.97 0 38 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 315 -66.29 0.28 12 0.00 -31.00 7237.00 2775 20231201 -25.95 1991 20240806 3.21 2700 -23.89 20240131 1991 3.21 20240806 2775 -25.95 20231201 1991 3.21 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
4 20241128 140411 57 100.00 KOSPI 화학 N N N N N 2055 0 3 0.00 532360 259 22.33 2070 2070 2055 2670 1440 2055 2055.44 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 315 -66.29 0.28 12 0.00 -31.00 7237.00 2775 20231201 -25.95 1991 20240806 3.21 2700 -23.89 20240131 1991 3.21 20240806 2775 -25.95 20231201 1991 3.21 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
5 20241128 130407 57 100.00 KOSPI 화학 N N N N N 2060 5 2 0.24 526195 256 22.07 2070 2070 2055 2670 1440 2055 2055.45 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 316 -66.45 0.28 12 0.00 -31.00 7237.00 2775 20231201 -25.77 1991 20240806 3.47 2700 -23.70 20240131 1991 3.47 20240806 2775 -25.77 20231201 1991 3.47 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
6 20241128 120410 57 100.00 KOSPI 화학 N N N N N 2060 5 2 0.24 513835 250 21.55 2070 2070 2055 2670 1440 2055 2055.34 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 316 -66.45 0.28 12 0.00 -31.00 7237.00 2775 20231201 -25.77 1991 20240806 3.47 2700 -23.70 20240131 1991 3.47 20240806 2775 -25.77 20231201 1991 3.47 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
7 20241128 110413 57 100.00 KOSPI 화학 N N N N N 2070 15 2 0.73 503535 245 21.12 2070 2070 2055 2670 1440 2055 2055.24 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 317 -66.77 0.29 12 0.00 -31.00 7237.00 2775 20231201 -25.41 1991 20240806 3.97 2700 -23.33 20240131 1991 3.97 20240806 2775 -25.41 20231201 1991 3.97 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
8 20241128 100410 57 100.00 KOSPI 화학 N N N N N 2070 15 2 0.73 8265 4 0.34 2070 2070 2055 2670 1440 2055 2066.25 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 317 -66.77 0.29 12 0.00 -31.00 7237.00 2775 20231201 -25.41 1991 20240806 3.97 2700 -23.33 20240131 1991 3.97 20240806 2775 -25.41 20231201 1991 3.97 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
9 20241128 090407 57 100.00 KOSPI 화학 N N N N N 2070 15 2 0.73 2070 1 0.09 2070 2070 2070 2670 1440 2055 2070.00 0.97 0 0 2105 2080 2055 2030 2005 2092 2042 77 615 500 1470 5 1 15326438 317 -66.77 0.29 12 0.00 -31.00 7237.00 2775 20231201 -25.41 1991 20240806 3.97 2700 -23.33 20240131 1991 3.97 20240806 2775 -25.41 20231201 1991 3.97 20240806 0.12 N 024070 500 76 억 148681 N N 0 N 00 N
10 20241127 160359 57 100.00 KOSPI 화학 N N N N N 2055 5 2 0.24 2373310 1159 22.93 2050 2080 2030 2665 1435 2050 2047.72 0.97 0 -13 2130 2090 2055 2015 1980 2072 1997 77 615 500 1470 5 1 15326438 315 -66.29 0.28 12 0.01 -31.00 7237.00 2775 20231201 -25.95 1991 20240806 3.21 2700 -23.89 20240131 1991 3.21 20240806 2775 -25.95 20231201 1991 3.21 20240806 0.12 N 024070 500 76 억 148694 N N 0 N 00 N
11 20241127 150405 57 100.00 KOSPI 화학 N N N N N 2060 10 2 0.49 1730260 845 16.72 2050 2080 2030 2665 1435 2050 2047.64 0.97 0 -13 2130 2090 2055 2015 1980 2072 1997 77 615 500 1470 5 1 15326438 316 -66.45 0.28 12 0.01 -31.00 7237.00 2775 20231201 -25.77 1991 20240806 3.47 2700 -23.70 20240131 1991 3.47 20240806 2775 -25.77 20231201 1991 3.47 20240806 0.12 N 024070 500 76 억 148694 N N 0 N 00 N
12 20241127 140406 57 100.00 KOSPI 화학 N N N N N 2065 15 2 0.73 1724120 842 16.66 2050 2080 2030 2665 1435 2050 2047.65 0.97 0 -13 2130 2090 2055 2015 1980 2072 1997 77 615 500 1470 5 1 15326438 316 -66.61 0.29 12 0.01 -31.00 7237.00 2775 20231201 -25.59 1991 20240806 3.72 2700 -23.52 20240131 1991 3.72 20240806 2775 -25.59 20231201 1991 3.72 20240806 0.12 N 024070 500 76 억 148694 N N 0 N 00 N