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
081000/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
20241128,160727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,0,3,0.00,236616850,19814,105.08,11950,12060,11810,15350,8270,11810,11942.44,1.44,0,-868,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1677,16.78,0.42,12,0.14,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.18,N,081000,1000,142 억,,204249,N,N,12,N,00,N
20241128,150740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,180,2,1.52,194522540,16268,86.27,11950,12060,11820,15350,8270,11810,11957.37,1.44,0,1403,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1703,17.03,0.42,12,0.11,704.00,28448.00,21000,20240604,-42.90,11520,20241119,4.08,21000,-42.90,20240604,11520,4.08,20241119,21000,-42.90,20240604,11520,4.08,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,140738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,150,2,1.27,161452390,13506,71.62,11950,12060,11820,15350,8270,11810,11954.12,1.44,0,555,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1699,16.99,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.05,11520,20241119,3.82,21000,-43.05,20240604,11520,3.82,20241119,21000,-43.05,20240604,11520,3.82,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,130736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,100,2,0.85,113906820,9529,50.53,11950,12060,11820,15350,8270,11810,11953.70,1.44,0,-234,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1692,16.92,0.42,12,0.07,704.00,28448.00,21000,20240604,-43.29,11520,20241119,3.39,21000,-43.29,20240604,11520,3.39,20241119,21000,-43.29,20240604,11520,3.39,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,120740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,120,2,1.02,78334200,6544,34.70,11950,12060,11820,15350,8270,11810,11970.39,1.44,0,-219,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1694,16.95,0.42,12,0.05,704.00,28448.00,21000,20240604,-43.19,11520,20241119,3.56,21000,-43.19,20240604,11520,3.56,20241119,21000,-43.19,20240604,11520,3.56,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,110741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,190,2,1.61,50631430,4225,22.41,11950,12060,11820,15350,8270,11810,11983.77,1.44,0,304,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1704,17.05,0.42,12,0.03,704.00,28448.00,21000,20240604,-42.86,11520,20241119,4.17,21000,-42.86,20240604,11520,4.17,20241119,21000,-42.86,20240604,11520,4.17,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,100739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,170,2,1.44,21640720,1813,9.61,11950,11980,11820,15350,8270,11810,11936.41,1.44,0,324,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1702,17.02,0.42,12,0.01,704.00,28448.00,21000,20240604,-42.95,11520,20241119,3.99,21000,-42.95,20240604,11520,3.99,20241119,21000,-42.95,20240604,11520,3.99,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241128,090737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,90,2,0.76,524170,44,0.23,11950,11950,11820,15350,8270,11810,11912.95,1.44,0,-3,12470,12140,11970,11640,11470,12055,11555,142,3540,1000,8730,10,1,14202975,1690,16.90,0.42,12,0.00,704.00,28448.00,21000,20240604,-43.33,11520,20241119,3.30,21000,-43.33,20240604,11520,3.30,20241119,21000,-43.33,20240604,11520,3.30,20241119,1.18,N,081000,1000,142 억,,204249,N,N,4,N,00,N
20241127,160720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,-160,5,-1.34,223801060,18751,181.34,12000,12300,11800,15560,8380,11970,11935.47,1.44,0,-1876,12236,12102,12016,11882,11796,12080,11860,142,3590,1000,8850,10,1,14202975,1677,16.78,0.42,12,0.13,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.17,N,081000,1000,142 억,,205230,N,N,4,N,00,N
20241127,150733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11810,-160,5,-1.34,209358660,17528,169.52,12000,12300,11800,15560,8380,11970,11944.24,1.44,0,-1758,12236,12102,12016,11882,11796,12080,11860,142,3590,1000,8850,10,1,14202975,1677,16.78,0.42,12,0.12,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.17,N,081000,1000,142 억,,205230,N,N,10,N,00,N
20241127,140734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,-120,5,-1.00,170397210,14235,137.67,12000,12300,11810,15560,8380,11970,11970.30,1.44,0,-2082,12236,12102,12016,11882,11796,12080,11860,142,3590,1000,8850,10,1,14202975,1683,16.83,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.57,11520,20241119,2.86,21000,-43.57,20240604,11520,2.86,20241119,21000,-43.57,20240604,11520,2.86,20241119,1.17,N,081000,1000,142 억,,205230,N,N,10,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 160727 55 60.00 KOSPI 화학 N N N Y 60 N 11810 0 3 0.00 236616850 19814 105.08 11950 12060 11810 15350 8270 11810 11942.44 1.44 0 -868 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1677 16.78 0.42 12 0.14 704.00 28448.00 21000 20240604 -43.76 11520 20241119 2.52 21000 -43.76 20240604 11520 2.52 20241119 21000 -43.76 20240604 11520 2.52 20241119 1.18 N 081000 1000 142 억 204249 N N 12 N 00 N
3 20241128 150740 55 60.00 KOSPI 화학 N N N Y 60 N 11990 180 2 1.52 194522540 16268 86.27 11950 12060 11820 15350 8270 11810 11957.37 1.44 0 1403 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1703 17.03 0.42 12 0.11 704.00 28448.00 21000 20240604 -42.90 11520 20241119 4.08 21000 -42.90 20240604 11520 4.08 20241119 21000 -42.90 20240604 11520 4.08 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
4 20241128 140738 55 60.00 KOSPI 화학 N N N Y 60 N 11960 150 2 1.27 161452390 13506 71.62 11950 12060 11820 15350 8270 11810 11954.12 1.44 0 555 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1699 16.99 0.42 12 0.10 704.00 28448.00 21000 20240604 -43.05 11520 20241119 3.82 21000 -43.05 20240604 11520 3.82 20241119 21000 -43.05 20240604 11520 3.82 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
5 20241128 130736 55 60.00 KOSPI 화학 N N N Y 60 N 11910 100 2 0.85 113906820 9529 50.53 11950 12060 11820 15350 8270 11810 11953.70 1.44 0 -234 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1692 16.92 0.42 12 0.07 704.00 28448.00 21000 20240604 -43.29 11520 20241119 3.39 21000 -43.29 20240604 11520 3.39 20241119 21000 -43.29 20240604 11520 3.39 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
6 20241128 120740 55 60.00 KOSPI 화학 N N N Y 60 N 11930 120 2 1.02 78334200 6544 34.70 11950 12060 11820 15350 8270 11810 11970.39 1.44 0 -219 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1694 16.95 0.42 12 0.05 704.00 28448.00 21000 20240604 -43.19 11520 20241119 3.56 21000 -43.19 20240604 11520 3.56 20241119 21000 -43.19 20240604 11520 3.56 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
7 20241128 110741 55 60.00 KOSPI 화학 N N N Y 60 N 12000 190 2 1.61 50631430 4225 22.41 11950 12060 11820 15350 8270 11810 11983.77 1.44 0 304 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1704 17.05 0.42 12 0.03 704.00 28448.00 21000 20240604 -42.86 11520 20241119 4.17 21000 -42.86 20240604 11520 4.17 20241119 21000 -42.86 20240604 11520 4.17 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
8 20241128 100739 55 60.00 KOSPI 화학 N N N Y 60 N 11980 170 2 1.44 21640720 1813 9.61 11950 11980 11820 15350 8270 11810 11936.41 1.44 0 324 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1702 17.02 0.42 12 0.01 704.00 28448.00 21000 20240604 -42.95 11520 20241119 3.99 21000 -42.95 20240604 11520 3.99 20241119 21000 -42.95 20240604 11520 3.99 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
9 20241128 090737 55 60.00 KOSPI 화학 N N N Y 60 N 11900 90 2 0.76 524170 44 0.23 11950 11950 11820 15350 8270 11810 11912.95 1.44 0 -3 12470 12140 11970 11640 11470 12055 11555 142 3540 1000 8730 10 1 14202975 1690 16.90 0.42 12 0.00 704.00 28448.00 21000 20240604 -43.33 11520 20241119 3.30 21000 -43.33 20240604 11520 3.30 20241119 21000 -43.33 20240604 11520 3.30 20241119 1.18 N 081000 1000 142 억 204249 N N 4 N 00 N
10 20241127 160720 55 60.00 KOSPI 화학 N N N Y 60 N 11810 -160 5 -1.34 223801060 18751 181.34 12000 12300 11800 15560 8380 11970 11935.47 1.44 0 -1876 12236 12102 12016 11882 11796 12080 11860 142 3590 1000 8850 10 1 14202975 1677 16.78 0.42 12 0.13 704.00 28448.00 21000 20240604 -43.76 11520 20241119 2.52 21000 -43.76 20240604 11520 2.52 20241119 21000 -43.76 20240604 11520 2.52 20241119 1.17 N 081000 1000 142 억 205230 N N 4 N 00 N
11 20241127 150733 55 60.00 KOSPI 화학 N N N Y 60 N 11810 -160 5 -1.34 209358660 17528 169.52 12000 12300 11800 15560 8380 11970 11944.24 1.44 0 -1758 12236 12102 12016 11882 11796 12080 11860 142 3590 1000 8850 10 1 14202975 1677 16.78 0.42 12 0.12 704.00 28448.00 21000 20240604 -43.76 11520 20241119 2.52 21000 -43.76 20240604 11520 2.52 20241119 21000 -43.76 20240604 11520 2.52 20241119 1.17 N 081000 1000 142 억 205230 N N 10 N 00 N
12 20241127 140734 55 60.00 KOSPI 화학 N N N Y 60 N 11850 -120 5 -1.00 170397210 14235 137.67 12000 12300 11810 15560 8380 11970 11970.30 1.44 0 -2082 12236 12102 12016 11882 11796 12080 11860 142 3590 1000 8850 10 1 14202975 1683 16.83 0.42 12 0.10 704.00 28448.00 21000 20240604 -43.57 11520 20241119 2.86 21000 -43.57 20240604 11520 2.86 20241119 21000 -43.57 20240604 11520 2.86 20241119 1.17 N 081000 1000 142 억 205230 N N 10 N 00 N