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
089470/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
20241128,160751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3740,30,2,0.81,89538325,24130,160.13,3710,3740,3675,4820,2600,3710,3710.66,2.27,0,1663,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1193,5.60,0.35,12,0.08,668.00,10766.00,5500,20240304,-32.00,3545,20241118,5.50,5500,-32.00,20240304,3545,5.50,20241118,5500,-32.00,20240304,3545,5.50,20241118,0.68,N,089470,500,172 억,,723352,N,N,83,N,00,N
20241128,150806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,82880785,22349,148.31,3710,3740,3675,4820,2600,3710,3708.48,2.27,0,178,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1187,5.57,0.35,12,0.07,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,140803,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,81978435,22106,146.70,3710,3740,3675,4820,2600,3710,3708.42,2.27,0,155,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1187,5.57,0.35,12,0.07,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,130801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,10,2,0.27,38776590,10463,69.43,3710,3740,3675,4820,2600,3710,3706.07,2.27,0,1549,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1187,5.57,0.35,12,0.03,668.00,10766.00,5500,20240304,-32.36,3545,20241118,4.94,5500,-32.36,20240304,3545,4.94,20241118,5500,-32.36,20240304,3545,4.94,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,120805,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,15,2,0.40,37623260,10153,67.38,3710,3740,3675,4820,2600,3710,3705.63,2.27,0,1411,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1188,5.58,0.35,12,0.03,668.00,10766.00,5500,20240304,-32.27,3545,20241118,5.08,5500,-32.27,20240304,3545,5.08,20241118,5500,-32.27,20240304,3545,5.08,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,110806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,15,2,0.40,34949945,9434,62.61,3710,3740,3675,4820,2600,3710,3704.68,2.27,0,1271,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1188,5.58,0.35,12,0.03,668.00,10766.00,5500,20240304,-32.27,3545,20241118,5.08,5500,-32.27,20240304,3545,5.08,20241118,5500,-32.27,20240304,3545,5.08,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,100804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3730,20,2,0.54,28272500,7642,50.71,3710,3740,3675,4820,2600,3710,3699.62,2.27,0,1066,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1190,5.58,0.35,12,0.02,668.00,10766.00,5500,20240304,-32.18,3545,20241118,5.22,5500,-32.18,20240304,3545,5.22,20241118,5500,-32.18,20240304,3545,5.22,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241128,090802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-20,5,-0.54,48075,13,0.09,3710,3710,3690,4820,2600,3710,3698.08,2.27,0,-2,3743,3726,3703,3686,3663,3715,3675,172,1110,500,2740,5,1,31900000,1177,5.52,0.34,12,0.00,668.00,10766.00,5500,20240304,-32.91,3545,20241118,4.09,5500,-32.91,20240304,3545,4.09,20241118,5500,-32.91,20240304,3545,4.09,20241118,0.68,N,089470,500,172 억,,723352,N,N,26,N,00,N
20241127,160744,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3710,-10,5,-0.27,55632970,15065,72.40,3720,3720,3680,4835,2605,3720,3692.86,2.30,0,-8227,3753,3736,3703,3686,3653,3745,3695,172,1115,500,2750,5,1,31900000,1183,5.55,0.34,12,0.05,668.00,10766.00,5500,20240304,-32.55,3545,20241118,4.65,5500,-32.55,20240304,3545,4.65,20241118,5500,-32.55,20240304,3545,4.65,20241118,0.70,N,089470,500,172 억,,733541,N,N,26,N,00,N
20241127,150758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3705,-15,5,-0.40,47388070,12834,61.68,3720,3720,3680,4835,2605,3720,3692.39,2.30,0,-6377,3753,3736,3703,3686,3653,3745,3695,172,1115,500,2750,5,1,31900000,1182,5.55,0.34,12,0.04,668.00,10766.00,5500,20240304,-32.64,3545,20241118,4.51,5500,-32.64,20240304,3545,4.51,20241118,5500,-32.64,20240304,3545,4.51,20241118,0.70,N,089470,500,172 억,,733541,N,N,78,N,00,N
20241127,140758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3690,-30,5,-0.81,34091050,9230,44.36,3720,3720,3680,4835,2605,3720,3693.50,2.30,0,-4808,3753,3736,3703,3686,3653,3745,3695,172,1115,500,2750,5,1,31900000,1177,5.52,0.34,12,0.03,668.00,10766.00,5500,20240304,-32.91,3545,20241118,4.09,5500,-32.91,20240304,3545,4.09,20241118,5500,-32.91,20240304,3545,4.09,20241118,0.70,N,089470,500,172 억,,733541,N,N,78,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 160751 57 100.00 KOSPI 화학 N N N N N 3740 30 2 0.81 89538325 24130 160.13 3710 3740 3675 4820 2600 3710 3710.66 2.27 0 1663 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1193 5.60 0.35 12 0.08 668.00 10766.00 5500 20240304 -32.00 3545 20241118 5.50 5500 -32.00 20240304 3545 5.50 20241118 5500 -32.00 20240304 3545 5.50 20241118 0.68 N 089470 500 172 억 723352 N N 83 N 00 N
3 20241128 150806 57 100.00 KOSPI 화학 N N N N N 3720 10 2 0.27 82880785 22349 148.31 3710 3740 3675 4820 2600 3710 3708.48 2.27 0 178 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1187 5.57 0.35 12 0.07 668.00 10766.00 5500 20240304 -32.36 3545 20241118 4.94 5500 -32.36 20240304 3545 4.94 20241118 5500 -32.36 20240304 3545 4.94 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
4 20241128 140803 57 100.00 KOSPI 화학 N N N N N 3720 10 2 0.27 81978435 22106 146.70 3710 3740 3675 4820 2600 3710 3708.42 2.27 0 155 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1187 5.57 0.35 12 0.07 668.00 10766.00 5500 20240304 -32.36 3545 20241118 4.94 5500 -32.36 20240304 3545 4.94 20241118 5500 -32.36 20240304 3545 4.94 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
5 20241128 130801 57 100.00 KOSPI 화학 N N N N N 3720 10 2 0.27 38776590 10463 69.43 3710 3740 3675 4820 2600 3710 3706.07 2.27 0 1549 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1187 5.57 0.35 12 0.03 668.00 10766.00 5500 20240304 -32.36 3545 20241118 4.94 5500 -32.36 20240304 3545 4.94 20241118 5500 -32.36 20240304 3545 4.94 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
6 20241128 120805 57 100.00 KOSPI 화학 N N N N N 3725 15 2 0.40 37623260 10153 67.38 3710 3740 3675 4820 2600 3710 3705.63 2.27 0 1411 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1188 5.58 0.35 12 0.03 668.00 10766.00 5500 20240304 -32.27 3545 20241118 5.08 5500 -32.27 20240304 3545 5.08 20241118 5500 -32.27 20240304 3545 5.08 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
7 20241128 110806 57 100.00 KOSPI 화학 N N N N N 3725 15 2 0.40 34949945 9434 62.61 3710 3740 3675 4820 2600 3710 3704.68 2.27 0 1271 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1188 5.58 0.35 12 0.03 668.00 10766.00 5500 20240304 -32.27 3545 20241118 5.08 5500 -32.27 20240304 3545 5.08 20241118 5500 -32.27 20240304 3545 5.08 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
8 20241128 100804 57 100.00 KOSPI 화학 N N N N N 3730 20 2 0.54 28272500 7642 50.71 3710 3740 3675 4820 2600 3710 3699.62 2.27 0 1066 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1190 5.58 0.35 12 0.02 668.00 10766.00 5500 20240304 -32.18 3545 20241118 5.22 5500 -32.18 20240304 3545 5.22 20241118 5500 -32.18 20240304 3545 5.22 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
9 20241128 090802 57 100.00 KOSPI 화학 N N N N N 3690 -20 5 -0.54 48075 13 0.09 3710 3710 3690 4820 2600 3710 3698.08 2.27 0 -2 3743 3726 3703 3686 3663 3715 3675 172 1110 500 2740 5 1 31900000 1177 5.52 0.34 12 0.00 668.00 10766.00 5500 20240304 -32.91 3545 20241118 4.09 5500 -32.91 20240304 3545 4.09 20241118 5500 -32.91 20240304 3545 4.09 20241118 0.68 N 089470 500 172 억 723352 N N 26 N 00 N
10 20241127 160744 57 100.00 KOSPI 화학 N N N N N 3710 -10 5 -0.27 55632970 15065 72.40 3720 3720 3680 4835 2605 3720 3692.86 2.30 0 -8227 3753 3736 3703 3686 3653 3745 3695 172 1115 500 2750 5 1 31900000 1183 5.55 0.34 12 0.05 668.00 10766.00 5500 20240304 -32.55 3545 20241118 4.65 5500 -32.55 20240304 3545 4.65 20241118 5500 -32.55 20240304 3545 4.65 20241118 0.70 N 089470 500 172 억 733541 N N 26 N 00 N
11 20241127 150758 57 100.00 KOSPI 화학 N N N N N 3705 -15 5 -0.40 47388070 12834 61.68 3720 3720 3680 4835 2605 3720 3692.39 2.30 0 -6377 3753 3736 3703 3686 3653 3745 3695 172 1115 500 2750 5 1 31900000 1182 5.55 0.34 12 0.04 668.00 10766.00 5500 20240304 -32.64 3545 20241118 4.51 5500 -32.64 20240304 3545 4.51 20241118 5500 -32.64 20240304 3545 4.51 20241118 0.70 N 089470 500 172 억 733541 N N 78 N 00 N
12 20241127 140758 57 100.00 KOSPI 화학 N N N N N 3690 -30 5 -0.81 34091050 9230 44.36 3720 3720 3680 4835 2605 3720 3693.50 2.30 0 -4808 3753 3736 3703 3686 3653 3745 3695 172 1115 500 2750 5 1 31900000 1177 5.52 0.34 12 0.03 668.00 10766.00 5500 20240304 -32.91 3545 20241118 4.09 5500 -32.91 20240304 3545 4.09 20241118 5500 -32.91 20240304 3545 4.09 20241118 0.70 N 089470 500 172 억 733541 N N 78 N 00 N