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
092230/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
20241128,160801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55800,400,2,0.72,42463900,766,191.98,55400,55800,54900,72000,38800,55400,55435.90,27.18,0,237,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2357,2.81,0.25,12,0.02,19882.00,224631.00,61600,20240522,-9.42,49700,20240108,12.27,61600,-9.42,20240522,49700,12.27,20240108,61600,-9.42,20240522,49700,12.27,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,150817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,-200,5,-0.36,28961100,524,131.33,55400,55400,54900,72000,38800,55400,55269.27,27.18,0,6,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2332,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.39,49700,20240108,11.07,61600,-10.39,20240522,49700,11.07,20240108,61600,-10.39,20240522,49700,11.07,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,140814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-300,5,-0.54,28795500,521,130.58,55400,55400,54900,72000,38800,55400,55269.67,27.18,0,4,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,130813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-300,5,-0.54,24484100,443,111.03,55400,55400,54900,72000,38800,55400,55268.85,27.18,0,5,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,120816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,-300,5,-0.54,21398100,387,96.99,55400,55400,54900,72000,38800,55400,55292.25,27.18,0,-5,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,110818,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-100,5,-0.18,13208700,239,59.90,55400,55400,54900,72000,38800,55400,55266.53,27.18,0,1,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2336,2.78,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.23,49700,20240108,11.27,61600,-10.23,20240522,49700,11.27,20240108,61600,-10.23,20240522,49700,11.27,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,100815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,-200,5,-0.36,6409400,116,29.07,55400,55400,54900,72000,38800,55400,55253.45,27.18,0,19,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2332,2.78,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.39,49700,20240108,11.07,61600,-10.39,20240522,49700,11.07,20240108,61600,-10.39,20240522,49700,11.07,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241128,090812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,0,3,0.00,941800,17,4.26,55400,55400,55400,72000,38800,55400,55400.00,27.18,0,7,56466,55932,55266,54732,54066,56200,55000,211,16600,5000,40990,100,1,4224646,2340,2.79,0.25,12,0.00,19882.00,224631.00,61600,20240522,-10.06,49700,20240108,11.47,61600,-10.06,20240522,49700,11.47,20240108,61600,-10.06,20240522,49700,11.47,20240108,0.02,N,092230,5000,211 억,,1148302,N,N,0,N,00,N
20241127,160754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,400,2,0.73,21956900,398,2.77,54600,55800,54600,71500,38500,55000,55167.51,27.18,0,38,56200,55600,55000,54400,53800,55900,54700,211,16500,5000,40700,100,1,4224646,2340,2.79,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.06,49700,20240108,11.47,61600,-10.06,20240522,49700,11.47,20240108,61600,-10.06,20240522,49700,11.47,20240108,0.02,N,092230,5000,211 억,,1148300,N,N,0,N,00,N
20241127,150808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,100,2,0.18,21070800,382,2.65,54600,55800,54600,71500,38500,55000,55159.16,27.18,0,30,56200,55600,55000,54400,53800,55900,54700,211,16500,5000,40700,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148300,N,N,0,N,00,N
20241127,140809,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,100,2,0.18,18480000,335,2.33,54600,55800,54600,71500,38500,55000,55164.18,27.18,0,5,56200,55600,55000,54400,53800,55900,54700,211,16500,5000,40700,100,1,4224646,2328,2.77,0.25,12,0.01,19882.00,224631.00,61600,20240522,-10.55,49700,20240108,10.87,61600,-10.55,20240522,49700,10.87,20240108,61600,-10.55,20240522,49700,10.87,20240108,0.02,N,092230,5000,211 억,,1148300,N,N,0,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 160801 55 60.00 KOSPI 화학 N N N Y 60 N 55800 400 2 0.72 42463900 766 191.98 55400 55800 54900 72000 38800 55400 55435.90 27.18 0 237 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2357 2.81 0.25 12 0.02 19882.00 224631.00 61600 20240522 -9.42 49700 20240108 12.27 61600 -9.42 20240522 49700 12.27 20240108 61600 -9.42 20240522 49700 12.27 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
3 20241128 150817 55 60.00 KOSPI 화학 N N N Y 60 N 55200 -200 5 -0.36 28961100 524 131.33 55400 55400 54900 72000 38800 55400 55269.27 27.18 0 6 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2332 2.78 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.39 49700 20240108 11.07 61600 -10.39 20240522 49700 11.07 20240108 61600 -10.39 20240522 49700 11.07 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
4 20241128 140814 55 60.00 KOSPI 화학 N N N Y 60 N 55100 -300 5 -0.54 28795500 521 130.58 55400 55400 54900 72000 38800 55400 55269.67 27.18 0 4 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2328 2.77 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.55 49700 20240108 10.87 61600 -10.55 20240522 49700 10.87 20240108 61600 -10.55 20240522 49700 10.87 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
5 20241128 130813 55 60.00 KOSPI 화학 N N N Y 60 N 55100 -300 5 -0.54 24484100 443 111.03 55400 55400 54900 72000 38800 55400 55268.85 27.18 0 5 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2328 2.77 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.55 49700 20240108 10.87 61600 -10.55 20240522 49700 10.87 20240108 61600 -10.55 20240522 49700 10.87 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
6 20241128 120816 55 60.00 KOSPI 화학 N N N Y 60 N 55100 -300 5 -0.54 21398100 387 96.99 55400 55400 54900 72000 38800 55400 55292.25 27.18 0 -5 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2328 2.77 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.55 49700 20240108 10.87 61600 -10.55 20240522 49700 10.87 20240108 61600 -10.55 20240522 49700 10.87 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
7 20241128 110818 55 60.00 KOSPI 화학 N N N Y 60 N 55300 -100 5 -0.18 13208700 239 59.90 55400 55400 54900 72000 38800 55400 55266.53 27.18 0 1 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2336 2.78 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.23 49700 20240108 11.27 61600 -10.23 20240522 49700 11.27 20240108 61600 -10.23 20240522 49700 11.27 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
8 20241128 100815 55 60.00 KOSPI 화학 N N N Y 60 N 55200 -200 5 -0.36 6409400 116 29.07 55400 55400 54900 72000 38800 55400 55253.45 27.18 0 19 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2332 2.78 0.25 12 0.00 19882.00 224631.00 61600 20240522 -10.39 49700 20240108 11.07 61600 -10.39 20240522 49700 11.07 20240108 61600 -10.39 20240522 49700 11.07 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
9 20241128 090812 55 60.00 KOSPI 화학 N N N Y 60 N 55400 0 3 0.00 941800 17 4.26 55400 55400 55400 72000 38800 55400 55400.00 27.18 0 7 56466 55932 55266 54732 54066 56200 55000 211 16600 5000 40990 100 1 4224646 2340 2.79 0.25 12 0.00 19882.00 224631.00 61600 20240522 -10.06 49700 20240108 11.47 61600 -10.06 20240522 49700 11.47 20240108 61600 -10.06 20240522 49700 11.47 20240108 0.02 N 092230 5000 211 억 1148302 N N 0 N 00 N
10 20241127 160754 55 60.00 KOSPI 화학 N N N Y 60 N 55400 400 2 0.73 21956900 398 2.77 54600 55800 54600 71500 38500 55000 55167.51 27.18 0 38 56200 55600 55000 54400 53800 55900 54700 211 16500 5000 40700 100 1 4224646 2340 2.79 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.06 49700 20240108 11.47 61600 -10.06 20240522 49700 11.47 20240108 61600 -10.06 20240522 49700 11.47 20240108 0.02 N 092230 5000 211 억 1148300 N N 0 N 00 N
11 20241127 150808 55 60.00 KOSPI 화학 N N N Y 60 N 55100 100 2 0.18 21070800 382 2.65 54600 55800 54600 71500 38500 55000 55159.16 27.18 0 30 56200 55600 55000 54400 53800 55900 54700 211 16500 5000 40700 100 1 4224646 2328 2.77 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.55 49700 20240108 10.87 61600 -10.55 20240522 49700 10.87 20240108 61600 -10.55 20240522 49700 10.87 20240108 0.02 N 092230 5000 211 억 1148300 N N 0 N 00 N
12 20241127 140809 55 60.00 KOSPI 화학 N N N Y 60 N 55100 100 2 0.18 18480000 335 2.33 54600 55800 54600 71500 38500 55000 55164.18 27.18 0 5 56200 55600 55000 54400 53800 55900 54700 211 16500 5000 40700 100 1 4224646 2328 2.77 0.25 12 0.01 19882.00 224631.00 61600 20240522 -10.55 49700 20240108 10.87 61600 -10.55 20240522 49700 10.87 20240108 61600 -10.55 20240522 49700 10.87 20240108 0.02 N 092230 5000 211 억 1148300 N N 0 N 00 N