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
069260/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
20241128,160657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18530,90,2,0.49,459944140,24925,76.61,18440,18530,18360,23950,12910,18440,18453.00,8.67,0,4026,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7575,5.62,0.85,12,0.06,3297.00,21815.00,23250,20231220,-20.30,17400,20240805,6.49,21450,-13.61,20240102,17400,6.49,20240805,23250,-20.30,20231220,17400,6.49,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,2012,N,00,N
20241128,150709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,20,2,0.11,360901920,19576,60.17,18440,18530,18360,23950,12910,18440,18435.94,8.67,0,1619,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7546,5.60,0.85,12,0.05,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,140707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-20,5,-0.11,292511560,15869,48.78,18440,18530,18360,23950,12910,18440,18432.89,8.67,0,1681,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7530,5.59,0.84,12,0.04,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,130706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,20,2,0.11,231059240,12533,38.52,18440,18530,18360,23950,12910,18440,18436.07,8.67,0,780,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7546,5.60,0.85,12,0.03,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,120708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18500,60,2,0.33,204923670,11119,34.18,18440,18530,18360,23950,12910,18440,18430.04,8.67,0,627,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7563,5.61,0.85,12,0.03,3297.00,21815.00,23250,20231220,-20.43,17400,20240805,6.32,21450,-13.75,20240102,17400,6.32,20240805,23250,-20.43,20231220,17400,6.32,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,110710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18520,80,2,0.43,176461350,9578,29.44,18440,18530,18360,23950,12910,18440,18423.61,8.67,0,603,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7571,5.62,0.85,12,0.02,3297.00,21815.00,23250,20231220,-20.34,17400,20240805,6.44,21450,-13.66,20240102,17400,6.44,20240805,23250,-20.34,20231220,17400,6.44,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,100709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18420,-20,5,-0.11,113651490,6179,18.99,18440,18440,18360,23950,12910,18440,18393.18,8.67,0,596,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7530,5.59,0.84,12,0.02,3297.00,21815.00,23250,20231220,-20.77,17400,20240805,5.86,21450,-14.13,20240102,17400,5.86,20240805,23250,-20.77,20231220,17400,5.86,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241128,090706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18440,0,3,0.00,11440700,621,1.91,18440,18440,18370,23950,12910,18440,18423.03,8.67,0,-139,18573,18506,18413,18346,18253,18540,18380,409,5510,1000,14010,10,1,40878588,7538,5.59,0.85,12,0.00,3297.00,21815.00,23250,20231220,-20.69,17400,20240805,5.98,21450,-14.03,20240102,17400,5.98,20240805,23250,-20.69,20231220,17400,5.98,20240805,0.52,N,069260,1000,408 억,,3545181,N,N,519,N,00,N
20241127,160650,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18440,-10,5,-0.05,596835710,32435,114.48,18400,18480,18320,23950,12920,18450,18400.91,8.68,0,-1283,18603,18526,18453,18376,18303,18565,18415,409,5500,1000,14020,10,1,40878588,7538,5.59,0.85,12,0.08,3297.00,21815.00,23250,20231220,-20.69,17400,20240805,5.98,21450,-14.03,20240102,17400,5.98,20240805,23250,-20.69,20231220,17400,5.98,20240805,0.52,N,069260,1000,408 억,,3547126,N,N,519,N,00,N
20241127,150703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18330,-120,5,-0.65,529814410,28790,101.61,18400,18480,18320,23950,12920,18450,18402.72,8.68,0,-1146,18603,18526,18453,18376,18303,18565,18415,409,5500,1000,14020,10,1,40878588,7493,5.56,0.84,12,0.07,3297.00,21815.00,23250,20231220,-21.16,17400,20240805,5.34,21450,-14.55,20240102,17400,5.34,20240805,23250,-21.16,20231220,17400,5.34,20240805,0.52,N,069260,1000,408 억,,3547126,N,N,3784,N,00,N
20241127,140704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18370,-80,5,-0.43,479432580,26045,91.92,18400,18480,18320,23950,12920,18450,18407.85,8.68,0,-1089,18603,18526,18453,18376,18303,18565,18415,409,5500,1000,14020,10,1,40878588,7509,5.57,0.84,12,0.06,3297.00,21815.00,23250,20231220,-20.99,17400,20240805,5.57,21450,-14.36,20240102,17400,5.57,20240805,23250,-20.99,20231220,17400,5.57,20240805,0.52,N,069260,1000,408 억,,3547126,N,N,3784,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 160657 55 60.00 KOSPI200 화학 N N N Y 60 N 18530 90 2 0.49 459944140 24925 76.61 18440 18530 18360 23950 12910 18440 18453.00 8.67 0 4026 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7575 5.62 0.85 12 0.06 3297.00 21815.00 23250 20231220 -20.30 17400 20240805 6.49 21450 -13.61 20240102 17400 6.49 20240805 23250 -20.30 20231220 17400 6.49 20240805 0.52 N 069260 1000 408 억 3545181 N N 2012 N 00 N
3 20241128 150709 55 60.00 KOSPI200 화학 N N N Y 60 N 18460 20 2 0.11 360901920 19576 60.17 18440 18530 18360 23950 12910 18440 18435.94 8.67 0 1619 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7546 5.60 0.85 12 0.05 3297.00 21815.00 23250 20231220 -20.60 17400 20240805 6.09 21450 -13.94 20240102 17400 6.09 20240805 23250 -20.60 20231220 17400 6.09 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
4 20241128 140707 55 60.00 KOSPI200 화학 N N N Y 60 N 18420 -20 5 -0.11 292511560 15869 48.78 18440 18530 18360 23950 12910 18440 18432.89 8.67 0 1681 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7530 5.59 0.84 12 0.04 3297.00 21815.00 23250 20231220 -20.77 17400 20240805 5.86 21450 -14.13 20240102 17400 5.86 20240805 23250 -20.77 20231220 17400 5.86 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
5 20241128 130706 55 60.00 KOSPI200 화학 N N N Y 60 N 18460 20 2 0.11 231059240 12533 38.52 18440 18530 18360 23950 12910 18440 18436.07 8.67 0 780 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7546 5.60 0.85 12 0.03 3297.00 21815.00 23250 20231220 -20.60 17400 20240805 6.09 21450 -13.94 20240102 17400 6.09 20240805 23250 -20.60 20231220 17400 6.09 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
6 20241128 120708 55 60.00 KOSPI200 화학 N N N Y 60 N 18500 60 2 0.33 204923670 11119 34.18 18440 18530 18360 23950 12910 18440 18430.04 8.67 0 627 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7563 5.61 0.85 12 0.03 3297.00 21815.00 23250 20231220 -20.43 17400 20240805 6.32 21450 -13.75 20240102 17400 6.32 20240805 23250 -20.43 20231220 17400 6.32 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
7 20241128 110710 55 60.00 KOSPI200 화학 N N N Y 60 N 18520 80 2 0.43 176461350 9578 29.44 18440 18530 18360 23950 12910 18440 18423.61 8.67 0 603 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7571 5.62 0.85 12 0.02 3297.00 21815.00 23250 20231220 -20.34 17400 20240805 6.44 21450 -13.66 20240102 17400 6.44 20240805 23250 -20.34 20231220 17400 6.44 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
8 20241128 100709 55 60.00 KOSPI200 화학 N N N Y 60 N 18420 -20 5 -0.11 113651490 6179 18.99 18440 18440 18360 23950 12910 18440 18393.18 8.67 0 596 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7530 5.59 0.84 12 0.02 3297.00 21815.00 23250 20231220 -20.77 17400 20240805 5.86 21450 -14.13 20240102 17400 5.86 20240805 23250 -20.77 20231220 17400 5.86 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
9 20241128 090706 55 60.00 KOSPI200 화학 N N N Y 60 N 18440 0 3 0.00 11440700 621 1.91 18440 18440 18370 23950 12910 18440 18423.03 8.67 0 -139 18573 18506 18413 18346 18253 18540 18380 409 5510 1000 14010 10 1 40878588 7538 5.59 0.85 12 0.00 3297.00 21815.00 23250 20231220 -20.69 17400 20240805 5.98 21450 -14.03 20240102 17400 5.98 20240805 23250 -20.69 20231220 17400 5.98 20240805 0.52 N 069260 1000 408 억 3545181 N N 519 N 00 N
10 20241127 160650 55 60.00 KOSPI200 화학 N N N Y 60 N 18440 -10 5 -0.05 596835710 32435 114.48 18400 18480 18320 23950 12920 18450 18400.91 8.68 0 -1283 18603 18526 18453 18376 18303 18565 18415 409 5500 1000 14020 10 1 40878588 7538 5.59 0.85 12 0.08 3297.00 21815.00 23250 20231220 -20.69 17400 20240805 5.98 21450 -14.03 20240102 17400 5.98 20240805 23250 -20.69 20231220 17400 5.98 20240805 0.52 N 069260 1000 408 억 3547126 N N 519 N 00 N
11 20241127 150703 55 60.00 KOSPI200 화학 N N N Y 60 N 18330 -120 5 -0.65 529814410 28790 101.61 18400 18480 18320 23950 12920 18450 18402.72 8.68 0 -1146 18603 18526 18453 18376 18303 18565 18415 409 5500 1000 14020 10 1 40878588 7493 5.56 0.84 12 0.07 3297.00 21815.00 23250 20231220 -21.16 17400 20240805 5.34 21450 -14.55 20240102 17400 5.34 20240805 23250 -21.16 20231220 17400 5.34 20240805 0.52 N 069260 1000 408 억 3547126 N N 3784 N 00 N
12 20241127 140704 55 60.00 KOSPI200 화학 N N N Y 60 N 18370 -80 5 -0.43 479432580 26045 91.92 18400 18480 18320 23950 12920 18450 18407.85 8.68 0 -1089 18603 18526 18453 18376 18303 18565 18415 409 5500 1000 14020 10 1 40878588 7509 5.57 0.84 12 0.06 3297.00 21815.00 23250 20231220 -20.99 17400 20240805 5.57 21450 -14.36 20240102 17400 5.57 20240805 23250 -20.99 20231220 17400 5.57 20240805 0.52 N 069260 1000 408 억 3547126 N N 3784 N 00 N