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
078520/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
20241128,160717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,80,2,1.14,340915340,48375,80.49,7060,7150,6920,9120,4920,7020,7047.24,10.19,0,-1555,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1847,30.34,2.11,12,0.19,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.30,N,078520,500,135 억,,2652033,N,N,3,N,00,N
20241128,150730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,70,2,1.00,314181160,44605,74.22,7060,7150,6920,9120,4920,7020,7043.63,10.19,0,-1910,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1844,30.30,2.10,12,0.17,234.00,3371.00,11780,20240531,-39.81,6130,20240417,15.66,11780,-39.81,20240531,6130,15.66,20240417,11780,-39.81,20240531,6130,15.66,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,140728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,20,2,0.28,276356660,39243,65.30,7060,7150,6920,9120,4920,7020,7042.19,10.19,0,-1406,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1831,30.09,2.09,12,0.15,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,11780,-40.24,20240531,6130,14.85,20240417,11780,-40.24,20240531,6130,14.85,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,130726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,30,2,0.43,238182190,33817,56.27,7060,7150,6920,9120,4920,7020,7043.27,10.19,0,-951,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1834,30.13,2.09,12,0.13,234.00,3371.00,11780,20240531,-40.15,6130,20240417,15.01,11780,-40.15,20240531,6130,15.01,20240417,11780,-40.15,20240531,6130,15.01,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,120729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,60,2,0.85,218757040,31056,51.67,7060,7150,6920,9120,4920,7020,7043.95,10.19,0,-644,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1842,30.26,2.10,12,0.12,234.00,3371.00,11780,20240531,-39.90,6130,20240417,15.50,11780,-39.90,20240531,6130,15.50,20240417,11780,-39.90,20240531,6130,15.50,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,110731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,20,2,0.28,204099020,28972,48.21,7060,7150,6920,9120,4920,7020,7044.70,10.19,0,-430,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1831,30.09,2.09,12,0.11,234.00,3371.00,11780,20240531,-40.24,6130,20240417,14.85,11780,-40.24,20240531,6130,14.85,20240417,11780,-40.24,20240531,6130,14.85,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,100729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,80,2,1.14,178292420,25321,42.13,7060,7150,6920,9120,4920,7020,7041.29,10.19,0,1167,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1847,30.34,2.11,12,0.10,234.00,3371.00,11780,20240531,-39.73,6130,20240417,15.82,11780,-39.73,20240531,6130,15.82,20240417,11780,-39.73,20240531,6130,15.82,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241128,090727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-10,5,-0.14,21293190,3048,5.07,7060,7060,6960,9120,4920,7020,6985.95,10.19,0,580,7306,7162,7086,6942,6866,7125,6905,135,2100,500,4770,10,1,26014161,1824,29.96,2.08,12,0.01,234.00,3371.00,11780,20240531,-40.49,6130,20240417,14.36,11780,-40.49,20240531,6130,14.36,20240417,11780,-40.49,20240531,6130,14.36,20240417,1.30,N,078520,500,135 억,,2652033,N,N,0,N,00,N
20241127,160710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-110,5,-1.54,419244340,59367,27.13,7230,7230,7010,9260,5000,7130,7061.94,10.24,0,-10893,7396,7262,7116,6982,6836,7330,7050,135,2130,500,4840,10,1,26014161,1826,30.00,2.08,12,0.23,234.00,3371.00,11780,20240531,-40.41,6130,20240417,14.52,11780,-40.41,20240531,6130,14.52,20240417,11780,-40.41,20240531,6130,14.52,20240417,1.26,N,078520,500,135 억,,2664931,N,N,1,N,00,N
20241127,150724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-110,5,-1.54,398993390,56485,25.81,7230,7230,7010,9260,5000,7130,7063.71,10.24,0,-10587,7396,7262,7116,6982,6836,7330,7050,135,2130,500,4840,10,1,26014161,1826,30.00,2.08,12,0.22,234.00,3371.00,11780,20240531,-40.41,6130,20240417,14.52,11780,-40.41,20240531,6130,14.52,20240417,11780,-40.41,20240531,6130,14.52,20240417,1.26,N,078520,500,135 억,,2664931,N,N,1,N,00,N
20241127,140724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-100,5,-1.40,329037300,46533,21.27,7230,7230,7020,9260,5000,7130,7071.05,10.24,0,-7369,7396,7262,7116,6982,6836,7330,7050,135,2130,500,4840,10,1,26014161,1829,30.04,2.09,12,0.18,234.00,3371.00,11780,20240531,-40.32,6130,20240417,14.68,11780,-40.32,20240531,6130,14.68,20240417,11780,-40.32,20240531,6130,14.68,20240417,1.26,N,078520,500,135 억,,2664931,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 160717 57 100.00 KOSPI 화학 N N N N N 7100 80 2 1.14 340915340 48375 80.49 7060 7150 6920 9120 4920 7020 7047.24 10.19 0 -1555 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1847 30.34 2.11 12 0.19 234.00 3371.00 11780 20240531 -39.73 6130 20240417 15.82 11780 -39.73 20240531 6130 15.82 20240417 11780 -39.73 20240531 6130 15.82 20240417 1.30 N 078520 500 135 억 2652033 N N 3 N 00 N
3 20241128 150730 57 100.00 KOSPI 화학 N N N N N 7090 70 2 1.00 314181160 44605 74.22 7060 7150 6920 9120 4920 7020 7043.63 10.19 0 -1910 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1844 30.30 2.10 12 0.17 234.00 3371.00 11780 20240531 -39.81 6130 20240417 15.66 11780 -39.81 20240531 6130 15.66 20240417 11780 -39.81 20240531 6130 15.66 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
4 20241128 140728 57 100.00 KOSPI 화학 N N N N N 7040 20 2 0.28 276356660 39243 65.30 7060 7150 6920 9120 4920 7020 7042.19 10.19 0 -1406 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1831 30.09 2.09 12 0.15 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 11780 -40.24 20240531 6130 14.85 20240417 11780 -40.24 20240531 6130 14.85 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
5 20241128 130726 57 100.00 KOSPI 화학 N N N N N 7050 30 2 0.43 238182190 33817 56.27 7060 7150 6920 9120 4920 7020 7043.27 10.19 0 -951 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1834 30.13 2.09 12 0.13 234.00 3371.00 11780 20240531 -40.15 6130 20240417 15.01 11780 -40.15 20240531 6130 15.01 20240417 11780 -40.15 20240531 6130 15.01 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
6 20241128 120729 57 100.00 KOSPI 화학 N N N N N 7080 60 2 0.85 218757040 31056 51.67 7060 7150 6920 9120 4920 7020 7043.95 10.19 0 -644 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1842 30.26 2.10 12 0.12 234.00 3371.00 11780 20240531 -39.90 6130 20240417 15.50 11780 -39.90 20240531 6130 15.50 20240417 11780 -39.90 20240531 6130 15.50 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
7 20241128 110731 57 100.00 KOSPI 화학 N N N N N 7040 20 2 0.28 204099020 28972 48.21 7060 7150 6920 9120 4920 7020 7044.70 10.19 0 -430 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1831 30.09 2.09 12 0.11 234.00 3371.00 11780 20240531 -40.24 6130 20240417 14.85 11780 -40.24 20240531 6130 14.85 20240417 11780 -40.24 20240531 6130 14.85 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
8 20241128 100729 57 100.00 KOSPI 화학 N N N N N 7100 80 2 1.14 178292420 25321 42.13 7060 7150 6920 9120 4920 7020 7041.29 10.19 0 1167 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1847 30.34 2.11 12 0.10 234.00 3371.00 11780 20240531 -39.73 6130 20240417 15.82 11780 -39.73 20240531 6130 15.82 20240417 11780 -39.73 20240531 6130 15.82 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
9 20241128 090727 57 100.00 KOSPI 화학 N N N N N 7010 -10 5 -0.14 21293190 3048 5.07 7060 7060 6960 9120 4920 7020 6985.95 10.19 0 580 7306 7162 7086 6942 6866 7125 6905 135 2100 500 4770 10 1 26014161 1824 29.96 2.08 12 0.01 234.00 3371.00 11780 20240531 -40.49 6130 20240417 14.36 11780 -40.49 20240531 6130 14.36 20240417 11780 -40.49 20240531 6130 14.36 20240417 1.30 N 078520 500 135 억 2652033 N N 0 N 00 N
10 20241127 160710 57 100.00 KOSPI 화학 N N N N N 7020 -110 5 -1.54 419244340 59367 27.13 7230 7230 7010 9260 5000 7130 7061.94 10.24 0 -10893 7396 7262 7116 6982 6836 7330 7050 135 2130 500 4840 10 1 26014161 1826 30.00 2.08 12 0.23 234.00 3371.00 11780 20240531 -40.41 6130 20240417 14.52 11780 -40.41 20240531 6130 14.52 20240417 11780 -40.41 20240531 6130 14.52 20240417 1.26 N 078520 500 135 억 2664931 N N 1 N 00 N
11 20241127 150724 57 100.00 KOSPI 화학 N N N N N 7020 -110 5 -1.54 398993390 56485 25.81 7230 7230 7010 9260 5000 7130 7063.71 10.24 0 -10587 7396 7262 7116 6982 6836 7330 7050 135 2130 500 4840 10 1 26014161 1826 30.00 2.08 12 0.22 234.00 3371.00 11780 20240531 -40.41 6130 20240417 14.52 11780 -40.41 20240531 6130 14.52 20240417 11780 -40.41 20240531 6130 14.52 20240417 1.26 N 078520 500 135 억 2664931 N N 1 N 00 N
12 20241127 140724 57 100.00 KOSPI 화학 N N N N N 7030 -100 5 -1.40 329037300 46533 21.27 7230 7230 7020 9260 5000 7130 7071.05 10.24 0 -7369 7396 7262 7116 6982 6836 7330 7050 135 2130 500 4840 10 1 26014161 1829 30.04 2.09 12 0.18 234.00 3371.00 11780 20240531 -40.32 6130 20240417 14.68 11780 -40.32 20240531 6130 14.68 20240417 11780 -40.32 20240531 6130 14.68 20240417 1.26 N 078520 500 135 억 2664931 N N 1 N 00 N