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
025620/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
20241128,160410,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,-15,5,-0.34,21655600,4975,93.55,4430,4440,4255,5770,3110,4440,4352.88,0.00,0,-69,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,198,-2.84,0.50,12,0.11,-1556.00,8935.00,9950,20240516,-55.53,4030,20241115,9.80,9950,-55.53,20240516,4030,9.80,20241115,9950,-55.53,20240516,4030,9.80,20241115,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
20241128,150418,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4420,-20,5,-0.45,18963410,4366,82.10,4430,4440,4255,5770,3110,4440,4343.43,0.00,0,83,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,198,-2.84,0.49,12,0.10,-1556.00,8935.00,9950,20240516,-55.58,4030,20241115,9.68,9950,-55.58,20240516,4030,9.68,20241115,9950,-55.58,20240516,4030,9.68,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,140419,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4305,-135,5,-3.04,15904660,3667,68.95,4430,4430,4255,5770,3110,4440,4337.24,0.00,0,90,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,193,-2.77,0.48,12,0.08,-1556.00,8935.00,9950,20240516,-56.73,4030,20241115,6.82,9950,-56.73,20240516,4030,6.82,20241115,9950,-56.73,20240516,4030,6.82,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,130414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,-130,5,-2.93,15335820,3535,66.47,4430,4430,4255,5770,3110,4440,4338.28,0.00,0,107,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,193,-2.77,0.48,12,0.08,-1556.00,8935.00,9950,20240516,-56.68,4030,20241115,6.95,9950,-56.68,20240516,4030,6.95,20241115,9950,-56.68,20240516,4030,6.95,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,120418,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-115,5,-2.59,14253225,3284,61.75,4430,4430,4255,5770,3110,4440,4340.20,0.00,0,101,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,194,-2.78,0.48,12,0.07,-1556.00,8935.00,9950,20240516,-56.53,4030,20241115,7.32,9950,-56.53,20240516,4030,7.32,20241115,9950,-56.53,20240516,4030,7.32,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,110421,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-85,5,-1.91,12093140,2787,52.41,4430,4430,4255,5770,3110,4440,4339.12,0.00,0,56,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,195,-2.80,0.49,12,0.06,-1556.00,8935.00,9950,20240516,-56.23,4030,20241115,8.06,9950,-56.23,20240516,4030,8.06,20241115,9950,-56.23,20240516,4030,8.06,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,100418,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4370,-70,5,-1.58,5299540,1207,22.70,4430,4430,4370,5770,3110,4440,4390.67,0.00,0,144,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,196,-2.81,0.49,12,0.03,-1556.00,8935.00,9950,20240516,-56.08,4030,20241115,8.44,9950,-56.08,20240516,4030,8.44,20241115,9950,-56.08,20240516,4030,8.44,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241128,090415,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,-45,5,-1.01,726145,165,3.10,4430,4430,4395,5770,3110,4440,4400.88,0.00,0,-1,4633,4536,4473,4376,4313,4505,4345,22,1330,500,3100,5,1,4484846,197,-2.82,0.49,12,0.00,-1556.00,8935.00,9950,20240516,-55.83,4030,20241115,9.06,9950,-55.83,20240516,4030,9.06,20241115,9950,-55.83,20240516,4030,9.06,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241127,160406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,-130,5,-2.84,23834175,5318,27.03,4530,4570,4410,5940,3200,4570,4481.79,0.00,0,-740,5080,4825,4545,4290,4010,4952,4417,22,1370,500,3190,5,1,4484846,199,-2.85,0.50,12,0.12,-1556.00,8935.00,9950,20240516,-55.38,4030,20241115,10.17,9950,-55.38,20240516,4030,10.17,20241115,9950,-55.38,20240516,4030,10.17,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241127,150413,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,-120,5,-2.63,22641955,5051,25.67,4530,4570,4410,5940,3200,4570,4482.67,0.00,0,-736,5080,4825,4545,4290,4010,4952,4417,22,1370,500,3190,5,1,4484846,200,-2.86,0.50,12,0.11,-1556.00,8935.00,9950,20240516,-55.28,4030,20241115,10.42,9950,-55.28,20240516,4030,10.42,20241115,9950,-55.28,20240516,4030,10.42,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241127,140414,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4455,-115,5,-2.52,19792825,4411,22.42,4530,4570,4410,5940,3200,4570,4487.15,0.00,0,-812,5080,4825,4545,4290,4010,4952,4417,22,1370,500,3190,5,1,4484846,200,-2.86,0.50,12,0.10,-1556.00,8935.00,9950,20240516,-55.23,4030,20241115,10.55,9950,-55.23,20240516,4030,10.55,20241115,9950,-55.23,20240516,4030,10.55,20241115,0.00,N,025620,500,22 억,,0,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 160410 57 100.00 KOSPI 화학 N N N N N 4425 -15 5 -0.34 21655600 4975 93.55 4430 4440 4255 5770 3110 4440 4352.88 0.00 0 -69 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 198 -2.84 0.50 12 0.11 -1556.00 8935.00 9950 20240516 -55.53 4030 20241115 9.80 9950 -55.53 20240516 4030 9.80 20241115 9950 -55.53 20240516 4030 9.80 20241115 0.00 N 025620 500 22 억 0 N N 1 N 00 N
3 20241128 150418 57 100.00 KOSPI 화학 N N N N N 4420 -20 5 -0.45 18963410 4366 82.10 4430 4440 4255 5770 3110 4440 4343.43 0.00 0 83 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 198 -2.84 0.49 12 0.10 -1556.00 8935.00 9950 20240516 -55.58 4030 20241115 9.68 9950 -55.58 20240516 4030 9.68 20241115 9950 -55.58 20240516 4030 9.68 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20241128 140419 57 100.00 KOSPI 화학 N N N N N 4305 -135 5 -3.04 15904660 3667 68.95 4430 4430 4255 5770 3110 4440 4337.24 0.00 0 90 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 193 -2.77 0.48 12 0.08 -1556.00 8935.00 9950 20240516 -56.73 4030 20241115 6.82 9950 -56.73 20240516 4030 6.82 20241115 9950 -56.73 20240516 4030 6.82 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20241128 130414 57 100.00 KOSPI 화학 N N N N N 4310 -130 5 -2.93 15335820 3535 66.47 4430 4430 4255 5770 3110 4440 4338.28 0.00 0 107 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 193 -2.77 0.48 12 0.08 -1556.00 8935.00 9950 20240516 -56.68 4030 20241115 6.95 9950 -56.68 20240516 4030 6.95 20241115 9950 -56.68 20240516 4030 6.95 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20241128 120418 57 100.00 KOSPI 화학 N N N N N 4325 -115 5 -2.59 14253225 3284 61.75 4430 4430 4255 5770 3110 4440 4340.20 0.00 0 101 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 194 -2.78 0.48 12 0.07 -1556.00 8935.00 9950 20240516 -56.53 4030 20241115 7.32 9950 -56.53 20240516 4030 7.32 20241115 9950 -56.53 20240516 4030 7.32 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20241128 110421 57 100.00 KOSPI 화학 N N N N N 4355 -85 5 -1.91 12093140 2787 52.41 4430 4430 4255 5770 3110 4440 4339.12 0.00 0 56 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 195 -2.80 0.49 12 0.06 -1556.00 8935.00 9950 20240516 -56.23 4030 20241115 8.06 9950 -56.23 20240516 4030 8.06 20241115 9950 -56.23 20240516 4030 8.06 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20241128 100418 57 100.00 KOSPI 화학 N N N N N 4370 -70 5 -1.58 5299540 1207 22.70 4430 4430 4370 5770 3110 4440 4390.67 0.00 0 144 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 196 -2.81 0.49 12 0.03 -1556.00 8935.00 9950 20240516 -56.08 4030 20241115 8.44 9950 -56.08 20240516 4030 8.44 20241115 9950 -56.08 20240516 4030 8.44 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20241128 090415 57 100.00 KOSPI 화학 N N N N N 4395 -45 5 -1.01 726145 165 3.10 4430 4430 4395 5770 3110 4440 4400.88 0.00 0 -1 4633 4536 4473 4376 4313 4505 4345 22 1330 500 3100 5 1 4484846 197 -2.82 0.49 12 0.00 -1556.00 8935.00 9950 20240516 -55.83 4030 20241115 9.06 9950 -55.83 20240516 4030 9.06 20241115 9950 -55.83 20240516 4030 9.06 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20241127 160406 57 100.00 KOSPI 화학 N N N N N 4440 -130 5 -2.84 23834175 5318 27.03 4530 4570 4410 5940 3200 4570 4481.79 0.00 0 -740 5080 4825 4545 4290 4010 4952 4417 22 1370 500 3190 5 1 4484846 199 -2.85 0.50 12 0.12 -1556.00 8935.00 9950 20240516 -55.38 4030 20241115 10.17 9950 -55.38 20240516 4030 10.17 20241115 9950 -55.38 20240516 4030 10.17 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20241127 150413 57 100.00 KOSPI 화학 N N N N N 4450 -120 5 -2.63 22641955 5051 25.67 4530 4570 4410 5940 3200 4570 4482.67 0.00 0 -736 5080 4825 4545 4290 4010 4952 4417 22 1370 500 3190 5 1 4484846 200 -2.86 0.50 12 0.11 -1556.00 8935.00 9950 20240516 -55.28 4030 20241115 10.42 9950 -55.28 20240516 4030 10.42 20241115 9950 -55.28 20240516 4030 10.42 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20241127 140414 57 100.00 KOSPI 화학 N N N N N 4455 -115 5 -2.52 19792825 4411 22.42 4530 4570 4410 5940 3200 4570 4487.15 0.00 0 -812 5080 4825 4545 4290 4010 4952 4417 22 1370 500 3190 5 1 4484846 200 -2.86 0.50 12 0.10 -1556.00 8935.00 9950 20240516 -55.23 4030 20241115 10.55 9950 -55.23 20240516 4030 10.55 20241115 9950 -55.23 20240516 4030 10.55 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N