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
083420/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
20241128,160731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5010,80,2,1.62,90358185,18211,59.48,4950,5010,4910,6400,3455,4930,4961.74,1.05,0,1137,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,10,1,24000000,1202,35.79,0.98,12,0.08,140.00,5130.00,9490,20240319,-47.21,4575,20241115,9.51,9490,-47.21,20240319,4575,9.51,20241115,9490,-47.21,20240319,4575,9.51,20241115,2.41,N,083420,500,120 억,,251837,N,N,2,N,00,N
20241128,150745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4970,40,2,0.81,81039765,16350,53.40,4950,4985,4910,6400,3455,4930,4956.56,1.05,0,-213,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1193,35.50,0.97,12,0.07,140.00,5130.00,9490,20240319,-47.63,4575,20241115,8.63,9490,-47.63,20240319,4575,8.63,20241115,9490,-47.63,20240319,4575,8.63,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,20,2,0.41,66072360,13336,43.56,4950,4985,4910,6400,3455,4930,4954.44,1.05,0,-430,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1188,35.36,0.96,12,0.06,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,130741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,50,2,1.01,57265350,11552,37.73,4950,4985,4910,6400,3455,4930,4957.18,1.05,0,-172,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1195,35.57,0.97,12,0.05,140.00,5130.00,9490,20240319,-47.52,4575,20241115,8.85,9490,-47.52,20240319,4575,8.85,20241115,9490,-47.52,20240319,4575,8.85,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,120744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4965,35,2,0.71,49510115,9988,32.62,4950,4985,4910,6400,3455,4930,4956.96,1.05,0,-538,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1192,35.46,0.97,12,0.04,140.00,5130.00,9490,20240319,-47.68,4575,20241115,8.52,9490,-47.68,20240319,4575,8.52,20241115,9490,-47.68,20240319,4575,8.52,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,110745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4985,55,2,1.12,36337550,7332,23.95,4950,4985,4910,6400,3455,4930,4956.02,1.05,0,-545,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1196,35.61,0.97,12,0.03,140.00,5130.00,9490,20240319,-47.47,4575,20241115,8.96,9490,-47.47,20240319,4575,8.96,20241115,9490,-47.47,20240319,4575,8.96,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,100744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4965,35,2,0.71,23155855,4681,15.29,4950,4975,4910,6400,3455,4930,4946.78,1.05,0,-805,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1192,35.46,0.97,12,0.02,140.00,5130.00,9490,20240319,-47.68,4575,20241115,8.52,9490,-47.68,20240319,4575,8.52,20241115,9490,-47.68,20240319,4575,8.52,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241128,090741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4955,25,2,0.51,8248535,1672,5.46,4950,4955,4910,6400,3455,4930,4933.33,1.05,0,-1130,5050,4990,4935,4875,4820,5020,4905,120,1470,500,3350,5,1,24000000,1189,35.39,0.97,12,0.01,140.00,5130.00,9490,20240319,-47.79,4575,20241115,8.31,9490,-47.79,20240319,4575,8.31,20241115,9490,-47.79,20240319,4575,8.31,20241115,2.41,N,083420,500,120 억,,251837,N,N,0,N,00,N
20241127,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,-45,5,-0.90,151138760,30618,93.34,4915,4995,4880,6460,3485,4975,4936.28,1.12,0,-14401,5071,5022,4941,4892,4811,5047,4917,120,1485,500,3380,5,1,24000000,1183,35.21,0.96,12,0.13,140.00,5130.00,9490,20240319,-48.05,4575,20241115,7.76,9490,-48.05,20240319,4575,7.76,20241115,9490,-48.05,20240319,4575,7.76,20241115,2.46,N,083420,500,120 억,,269047,N,N,1,N,00,N
20241127,150737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4950,-25,5,-0.50,138061690,27964,85.25,4915,4995,4880,6460,3485,4975,4937.12,1.12,0,-12895,5071,5022,4941,4892,4811,5047,4917,120,1485,500,3380,5,1,24000000,1188,35.36,0.96,12,0.12,140.00,5130.00,9490,20240319,-47.84,4575,20241115,8.20,9490,-47.84,20240319,4575,8.20,20241115,9490,-47.84,20240319,4575,8.20,20241115,2.46,N,083420,500,120 억,,269047,N,N,1,N,00,N
20241127,140738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,-40,5,-0.80,123260520,24959,76.09,4915,4995,4880,6460,3485,4975,4938.52,1.12,0,-11921,5071,5022,4941,4892,4811,5047,4917,120,1485,500,3380,5,1,24000000,1184,35.25,0.96,12,0.10,140.00,5130.00,9490,20240319,-48.00,4575,20241115,7.87,9490,-48.00,20240319,4575,7.87,20241115,9490,-48.00,20240319,4575,7.87,20241115,2.46,N,083420,500,120 억,,269047,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 160731 55 60.00 KOSPI 화학 N N N Y 60 N 5010 80 2 1.62 90358185 18211 59.48 4950 5010 4910 6400 3455 4930 4961.74 1.05 0 1137 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 10 1 24000000 1202 35.79 0.98 12 0.08 140.00 5130.00 9490 20240319 -47.21 4575 20241115 9.51 9490 -47.21 20240319 4575 9.51 20241115 9490 -47.21 20240319 4575 9.51 20241115 2.41 N 083420 500 120 억 251837 N N 2 N 00 N
3 20241128 150745 55 60.00 KOSPI 화학 N N N Y 60 N 4970 40 2 0.81 81039765 16350 53.40 4950 4985 4910 6400 3455 4930 4956.56 1.05 0 -213 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1193 35.50 0.97 12 0.07 140.00 5130.00 9490 20240319 -47.63 4575 20241115 8.63 9490 -47.63 20240319 4575 8.63 20241115 9490 -47.63 20240319 4575 8.63 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
4 20241128 140742 55 60.00 KOSPI 화학 N N N Y 60 N 4950 20 2 0.41 66072360 13336 43.56 4950 4985 4910 6400 3455 4930 4954.44 1.05 0 -430 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1188 35.36 0.96 12 0.06 140.00 5130.00 9490 20240319 -47.84 4575 20241115 8.20 9490 -47.84 20240319 4575 8.20 20241115 9490 -47.84 20240319 4575 8.20 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
5 20241128 130741 55 60.00 KOSPI 화학 N N N Y 60 N 4980 50 2 1.01 57265350 11552 37.73 4950 4985 4910 6400 3455 4930 4957.18 1.05 0 -172 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1195 35.57 0.97 12 0.05 140.00 5130.00 9490 20240319 -47.52 4575 20241115 8.85 9490 -47.52 20240319 4575 8.85 20241115 9490 -47.52 20240319 4575 8.85 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
6 20241128 120744 55 60.00 KOSPI 화학 N N N Y 60 N 4965 35 2 0.71 49510115 9988 32.62 4950 4985 4910 6400 3455 4930 4956.96 1.05 0 -538 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1192 35.46 0.97 12 0.04 140.00 5130.00 9490 20240319 -47.68 4575 20241115 8.52 9490 -47.68 20240319 4575 8.52 20241115 9490 -47.68 20240319 4575 8.52 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
7 20241128 110745 55 60.00 KOSPI 화학 N N N Y 60 N 4985 55 2 1.12 36337550 7332 23.95 4950 4985 4910 6400 3455 4930 4956.02 1.05 0 -545 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1196 35.61 0.97 12 0.03 140.00 5130.00 9490 20240319 -47.47 4575 20241115 8.96 9490 -47.47 20240319 4575 8.96 20241115 9490 -47.47 20240319 4575 8.96 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
8 20241128 100744 55 60.00 KOSPI 화학 N N N Y 60 N 4965 35 2 0.71 23155855 4681 15.29 4950 4975 4910 6400 3455 4930 4946.78 1.05 0 -805 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1192 35.46 0.97 12 0.02 140.00 5130.00 9490 20240319 -47.68 4575 20241115 8.52 9490 -47.68 20240319 4575 8.52 20241115 9490 -47.68 20240319 4575 8.52 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
9 20241128 090741 55 60.00 KOSPI 화학 N N N Y 60 N 4955 25 2 0.51 8248535 1672 5.46 4950 4955 4910 6400 3455 4930 4933.33 1.05 0 -1130 5050 4990 4935 4875 4820 5020 4905 120 1470 500 3350 5 1 24000000 1189 35.39 0.97 12 0.01 140.00 5130.00 9490 20240319 -47.79 4575 20241115 8.31 9490 -47.79 20240319 4575 8.31 20241115 9490 -47.79 20240319 4575 8.31 20241115 2.41 N 083420 500 120 억 251837 N N 0 N 00 N
10 20241127 160724 55 60.00 KOSPI 화학 N N N Y 60 N 4930 -45 5 -0.90 151138760 30618 93.34 4915 4995 4880 6460 3485 4975 4936.28 1.12 0 -14401 5071 5022 4941 4892 4811 5047 4917 120 1485 500 3380 5 1 24000000 1183 35.21 0.96 12 0.13 140.00 5130.00 9490 20240319 -48.05 4575 20241115 7.76 9490 -48.05 20240319 4575 7.76 20241115 9490 -48.05 20240319 4575 7.76 20241115 2.46 N 083420 500 120 억 269047 N N 1 N 00 N
11 20241127 150737 55 60.00 KOSPI 화학 N N N Y 60 N 4950 -25 5 -0.50 138061690 27964 85.25 4915 4995 4880 6460 3485 4975 4937.12 1.12 0 -12895 5071 5022 4941 4892 4811 5047 4917 120 1485 500 3380 5 1 24000000 1188 35.36 0.96 12 0.12 140.00 5130.00 9490 20240319 -47.84 4575 20241115 8.20 9490 -47.84 20240319 4575 8.20 20241115 9490 -47.84 20240319 4575 8.20 20241115 2.46 N 083420 500 120 억 269047 N N 1 N 00 N
12 20241127 140738 55 60.00 KOSPI 화학 N N N Y 60 N 4935 -40 5 -0.80 123260520 24959 76.09 4915 4995 4880 6460 3485 4975 4938.52 1.12 0 -11921 5071 5022 4941 4892 4811 5047 4917 120 1485 500 3380 5 1 24000000 1184 35.25 0.96 12 0.10 140.00 5130.00 9490 20240319 -48.00 4575 20241115 7.87 9490 -48.00 20240319 4575 7.87 20241115 9490 -48.00 20240319 4575 7.87 20241115 2.46 N 083420 500 120 억 269047 N N 1 N 00 N