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
090350/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
20241128,160754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-20,5,-0.24,267268420,32687,86.80,8150,8230,8140,10660,5740,8200,8176.60,7.28,0,-2508,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1636,6.01,0.45,12,0.16,1362.00,18290.00,12730,20240214,-35.74,7850,20241115,4.20,12730,-35.74,20240214,7850,4.20,20241115,12730,-35.74,20240214,7850,4.20,20241115,2.03,N,090350,500,100 억,,1456819,N,N,282,N,00,N
20241128,150809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8150,-50,5,-0.61,224868580,27490,73.00,8150,8230,8140,10660,5740,8200,8180.01,7.28,0,-1343,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1630,5.98,0.45,12,0.14,1362.00,18290.00,12730,20240214,-35.98,7850,20241115,3.82,12730,-35.98,20240214,7850,3.82,20241115,12730,-35.98,20240214,7850,3.82,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,-30,5,-0.37,157438370,19219,51.04,8150,8230,8150,10660,5740,8200,8191.81,7.28,0,-826,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1634,6.00,0.45,12,0.10,1362.00,18290.00,12730,20240214,-35.82,7850,20241115,4.08,12730,-35.82,20240214,7850,4.08,20241115,12730,-35.82,20240214,7850,4.08,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,130805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-20,5,-0.24,148826290,18164,48.24,8150,8230,8150,10660,5740,8200,8193.48,7.28,0,-310,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1636,6.01,0.45,12,0.09,1362.00,18290.00,12730,20240214,-35.74,7850,20241115,4.20,12730,-35.74,20240214,7850,4.20,20241115,12730,-35.74,20240214,7850,4.20,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,120808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,0,3,0.00,118627280,14467,38.42,8150,8230,8150,10660,5740,8200,8199.85,7.28,0,-15,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1640,6.02,0.45,12,0.07,1362.00,18290.00,12730,20240214,-35.59,7850,20241115,4.46,12730,-35.59,20240214,7850,4.46,20241115,12730,-35.59,20240214,7850,4.46,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,110810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8220,20,2,0.24,75602960,9217,24.48,8150,8230,8150,10660,5740,8200,8202.56,7.28,0,-15,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1644,6.04,0.45,12,0.05,1362.00,18290.00,12730,20240214,-35.43,7850,20241115,4.71,12730,-35.43,20240214,7850,4.71,20241115,12730,-35.43,20240214,7850,4.71,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,100807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8210,10,2,0.12,30416500,3713,9.86,8150,8220,8150,10660,5740,8200,8191.89,7.28,0,491,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1642,6.03,0.45,12,0.02,1362.00,18290.00,12730,20240214,-35.51,7850,20241115,4.59,12730,-35.51,20240214,7850,4.59,20241115,12730,-35.51,20240214,7850,4.59,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241128,090805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,0,3,0.00,6450410,790,2.10,8150,8200,8150,10660,5740,8200,8165.08,7.28,0,-201,8306,8252,8196,8142,8086,8225,8115,100,2460,500,6230,10,1,20000000,1640,6.02,0.45,12,0.00,1362.00,18290.00,12730,20240214,-35.59,7850,20241115,4.46,12730,-35.59,20240214,7850,4.46,20241115,12730,-35.59,20240214,7850,4.46,20241115,2.03,N,090350,500,100 억,,1456819,N,N,29,N,00,N
20241127,160747,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-20,5,-0.24,306295630,37476,95.37,8220,8250,8140,10680,5760,8220,8173.11,7.29,0,-1833,8326,8272,8206,8152,8086,8300,8180,100,2460,500,6240,10,1,20000000,1640,6.02,0.45,12,0.19,1362.00,18290.00,12730,20240214,-35.59,7850,20241115,4.46,12730,-35.59,20240214,7850,4.46,20241115,12730,-35.59,20240214,7850,4.46,20241115,2.04,N,090350,500,100 억,,1457696,N,N,29,N,00,N
20241127,150801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8190,-30,5,-0.36,278136420,34023,86.59,8220,8250,8150,10680,5760,8220,8174.95,7.29,0,-1265,8326,8272,8206,8152,8086,8300,8180,100,2460,500,6240,10,1,20000000,1638,6.01,0.45,12,0.17,1362.00,18290.00,12730,20240214,-35.66,7850,20241115,4.33,12730,-35.66,20240214,7850,4.33,20241115,12730,-35.66,20240214,7850,4.33,20241115,2.04,N,090350,500,100 억,,1457696,N,N,4,N,00,N
20241127,140801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,-40,5,-0.49,185624030,22686,57.73,8220,8250,8150,10680,5760,8220,8182.32,7.29,0,-747,8326,8272,8206,8152,8086,8300,8180,100,2460,500,6240,10,1,20000000,1636,6.01,0.45,12,0.11,1362.00,18290.00,12730,20240214,-35.74,7850,20241115,4.20,12730,-35.74,20240214,7850,4.20,20241115,12730,-35.74,20240214,7850,4.20,20241115,2.04,N,090350,500,100 억,,1457696,N,N,4,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 160754 55 60.00 KOSPI 화학 N N N Y 60 N 8180 -20 5 -0.24 267268420 32687 86.80 8150 8230 8140 10660 5740 8200 8176.60 7.28 0 -2508 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1636 6.01 0.45 12 0.16 1362.00 18290.00 12730 20240214 -35.74 7850 20241115 4.20 12730 -35.74 20240214 7850 4.20 20241115 12730 -35.74 20240214 7850 4.20 20241115 2.03 N 090350 500 100 억 1456819 N N 282 N 00 N
3 20241128 150809 55 60.00 KOSPI 화학 N N N Y 60 N 8150 -50 5 -0.61 224868580 27490 73.00 8150 8230 8140 10660 5740 8200 8180.01 7.28 0 -1343 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1630 5.98 0.45 12 0.14 1362.00 18290.00 12730 20240214 -35.98 7850 20241115 3.82 12730 -35.98 20240214 7850 3.82 20241115 12730 -35.98 20240214 7850 3.82 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
4 20241128 140806 55 60.00 KOSPI 화학 N N N Y 60 N 8170 -30 5 -0.37 157438370 19219 51.04 8150 8230 8150 10660 5740 8200 8191.81 7.28 0 -826 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1634 6.00 0.45 12 0.10 1362.00 18290.00 12730 20240214 -35.82 7850 20241115 4.08 12730 -35.82 20240214 7850 4.08 20241115 12730 -35.82 20240214 7850 4.08 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
5 20241128 130805 55 60.00 KOSPI 화학 N N N Y 60 N 8180 -20 5 -0.24 148826290 18164 48.24 8150 8230 8150 10660 5740 8200 8193.48 7.28 0 -310 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1636 6.01 0.45 12 0.09 1362.00 18290.00 12730 20240214 -35.74 7850 20241115 4.20 12730 -35.74 20240214 7850 4.20 20241115 12730 -35.74 20240214 7850 4.20 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
6 20241128 120808 55 60.00 KOSPI 화학 N N N Y 60 N 8200 0 3 0.00 118627280 14467 38.42 8150 8230 8150 10660 5740 8200 8199.85 7.28 0 -15 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1640 6.02 0.45 12 0.07 1362.00 18290.00 12730 20240214 -35.59 7850 20241115 4.46 12730 -35.59 20240214 7850 4.46 20241115 12730 -35.59 20240214 7850 4.46 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
7 20241128 110810 55 60.00 KOSPI 화학 N N N Y 60 N 8220 20 2 0.24 75602960 9217 24.48 8150 8230 8150 10660 5740 8200 8202.56 7.28 0 -15 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1644 6.04 0.45 12 0.05 1362.00 18290.00 12730 20240214 -35.43 7850 20241115 4.71 12730 -35.43 20240214 7850 4.71 20241115 12730 -35.43 20240214 7850 4.71 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
8 20241128 100807 55 60.00 KOSPI 화학 N N N Y 60 N 8210 10 2 0.12 30416500 3713 9.86 8150 8220 8150 10660 5740 8200 8191.89 7.28 0 491 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1642 6.03 0.45 12 0.02 1362.00 18290.00 12730 20240214 -35.51 7850 20241115 4.59 12730 -35.51 20240214 7850 4.59 20241115 12730 -35.51 20240214 7850 4.59 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
9 20241128 090805 55 60.00 KOSPI 화학 N N N Y 60 N 8200 0 3 0.00 6450410 790 2.10 8150 8200 8150 10660 5740 8200 8165.08 7.28 0 -201 8306 8252 8196 8142 8086 8225 8115 100 2460 500 6230 10 1 20000000 1640 6.02 0.45 12 0.00 1362.00 18290.00 12730 20240214 -35.59 7850 20241115 4.46 12730 -35.59 20240214 7850 4.46 20241115 12730 -35.59 20240214 7850 4.46 20241115 2.03 N 090350 500 100 억 1456819 N N 29 N 00 N
10 20241127 160747 55 60.00 KOSPI 화학 N N N Y 60 N 8200 -20 5 -0.24 306295630 37476 95.37 8220 8250 8140 10680 5760 8220 8173.11 7.29 0 -1833 8326 8272 8206 8152 8086 8300 8180 100 2460 500 6240 10 1 20000000 1640 6.02 0.45 12 0.19 1362.00 18290.00 12730 20240214 -35.59 7850 20241115 4.46 12730 -35.59 20240214 7850 4.46 20241115 12730 -35.59 20240214 7850 4.46 20241115 2.04 N 090350 500 100 억 1457696 N N 29 N 00 N
11 20241127 150801 55 60.00 KOSPI 화학 N N N Y 60 N 8190 -30 5 -0.36 278136420 34023 86.59 8220 8250 8150 10680 5760 8220 8174.95 7.29 0 -1265 8326 8272 8206 8152 8086 8300 8180 100 2460 500 6240 10 1 20000000 1638 6.01 0.45 12 0.17 1362.00 18290.00 12730 20240214 -35.66 7850 20241115 4.33 12730 -35.66 20240214 7850 4.33 20241115 12730 -35.66 20240214 7850 4.33 20241115 2.04 N 090350 500 100 억 1457696 N N 4 N 00 N
12 20241127 140801 55 60.00 KOSPI 화학 N N N Y 60 N 8180 -40 5 -0.49 185624030 22686 57.73 8220 8250 8150 10680 5760 8220 8182.32 7.29 0 -747 8326 8272 8206 8152 8086 8300 8180 100 2460 500 6240 10 1 20000000 1636 6.01 0.45 12 0.11 1362.00 18290.00 12730 20240214 -35.74 7850 20241115 4.20 12730 -35.74 20240214 7850 4.20 20241115 12730 -35.74 20240214 7850 4.20 20241115 2.04 N 090350 500 100 억 1457696 N N 4 N 00 N