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
100250/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
20241128,160824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,0,3,0.00,86353570,27387,169.45,3150,3165,3135,4105,2215,3160,3153.09,1.35,0,2474,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1766,4.89,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,756430,N,N,5,N,00,N
20241128,150841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,74877260,23754,146.97,3150,3165,3135,4105,2215,3160,3152.20,1.35,0,-346,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,70437045,22343,138.24,3150,3165,3135,4105,2215,3160,3152.53,1.35,0,-193,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,130837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,56567460,17933,110.96,3150,3165,3135,4105,2215,3160,3154.38,1.35,0,-64,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1758,4.87,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,120840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,-5,5,-0.16,46415280,14705,90.99,3150,3165,3145,4105,2215,3160,3156.43,1.35,0,60,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1763,4.88,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,110843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,-5,5,-0.16,39373475,12471,77.16,3150,3165,3145,4105,2215,3160,3157.20,1.35,0,169,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1763,4.88,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,100839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,0,3,0.00,8146840,2583,15.98,3150,3160,3145,4105,2215,3160,3154.02,1.35,0,-47,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1766,4.89,0.48,12,0.00,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241128,090837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,-10,5,-0.32,1845900,586,3.63,3150,3150,3150,4105,2215,3160,3150.00,1.35,0,-480,3176,3167,3151,3142,3126,3172,3147,279,945,500,2330,5,1,55895292,1761,4.88,0.48,12,0.00,646.00,6539.00,3405,20240724,-7.49,2960,20240805,6.42,3405,-7.49,20240724,2960,6.42,20240805,3405,-7.49,20240724,2960,6.42,20240805,0.22,N,100250,500,279 억,,756430,N,N,1,N,00,N
20241127,160818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,5,2,0.16,50818360,16162,52.94,3135,3160,3135,4100,2210,3155,3144.31,1.36,0,-387,3181,3167,3141,3127,3101,3175,3135,279,945,500,2330,5,1,55895292,1766,4.89,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,757382,N,N,1,N,00,N
20241127,150833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3140,-15,5,-0.48,34928325,11126,36.44,3135,3150,3135,4100,2210,3155,3139.34,1.36,0,-385,3181,3167,3141,3127,3101,3175,3135,279,945,500,2330,5,1,55895292,1755,4.86,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.78,2960,20240805,6.08,3405,-7.78,20240724,2960,6.08,20240805,3405,-7.78,20240724,2960,6.08,20240805,0.22,N,100250,500,279 억,,757382,N,N,4,N,00,N
20241127,140832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3135,-20,5,-0.63,33112690,10547,34.55,3135,3150,3135,4100,2210,3155,3139.54,1.36,0,-341,3181,3167,3141,3127,3101,3175,3135,279,945,500,2330,5,1,55895292,1752,4.85,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.93,2960,20240805,5.91,3405,-7.93,20240724,2960,5.91,20240805,3405,-7.93,20240724,2960,5.91,20240805,0.22,N,100250,500,279 억,,757382,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 160824 57 100.00 KOSPI 화학 N N N N N 3160 0 3 0.00 86353570 27387 169.45 3150 3165 3135 4105 2215 3160 3153.09 1.35 0 2474 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1766 4.89 0.48 12 0.05 646.00 6539.00 3405 20240724 -7.20 2960 20240805 6.76 3405 -7.20 20240724 2960 6.76 20240805 3405 -7.20 20240724 2960 6.76 20240805 0.22 N 100250 500 279 억 756430 N N 5 N 00 N
3 20241128 150841 57 100.00 KOSPI 화학 N N N N N 3145 -15 5 -0.47 74877260 23754 146.97 3150 3165 3135 4105 2215 3160 3152.20 1.35 0 -346 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1758 4.87 0.48 12 0.04 646.00 6539.00 3405 20240724 -7.64 2960 20240805 6.25 3405 -7.64 20240724 2960 6.25 20240805 3405 -7.64 20240724 2960 6.25 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
4 20241128 140838 57 100.00 KOSPI 화학 N N N N N 3145 -15 5 -0.47 70437045 22343 138.24 3150 3165 3135 4105 2215 3160 3152.53 1.35 0 -193 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1758 4.87 0.48 12 0.04 646.00 6539.00 3405 20240724 -7.64 2960 20240805 6.25 3405 -7.64 20240724 2960 6.25 20240805 3405 -7.64 20240724 2960 6.25 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
5 20241128 130837 57 100.00 KOSPI 화학 N N N N N 3145 -15 5 -0.47 56567460 17933 110.96 3150 3165 3135 4105 2215 3160 3154.38 1.35 0 -64 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1758 4.87 0.48 12 0.03 646.00 6539.00 3405 20240724 -7.64 2960 20240805 6.25 3405 -7.64 20240724 2960 6.25 20240805 3405 -7.64 20240724 2960 6.25 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
6 20241128 120840 57 100.00 KOSPI 화학 N N N N N 3155 -5 5 -0.16 46415280 14705 90.99 3150 3165 3145 4105 2215 3160 3156.43 1.35 0 60 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1763 4.88 0.48 12 0.03 646.00 6539.00 3405 20240724 -7.34 2960 20240805 6.59 3405 -7.34 20240724 2960 6.59 20240805 3405 -7.34 20240724 2960 6.59 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
7 20241128 110843 57 100.00 KOSPI 화학 N N N N N 3155 -5 5 -0.16 39373475 12471 77.16 3150 3165 3145 4105 2215 3160 3157.20 1.35 0 169 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1763 4.88 0.48 12 0.02 646.00 6539.00 3405 20240724 -7.34 2960 20240805 6.59 3405 -7.34 20240724 2960 6.59 20240805 3405 -7.34 20240724 2960 6.59 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
8 20241128 100839 57 100.00 KOSPI 화학 N N N N N 3160 0 3 0.00 8146840 2583 15.98 3150 3160 3145 4105 2215 3160 3154.02 1.35 0 -47 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1766 4.89 0.48 12 0.00 646.00 6539.00 3405 20240724 -7.20 2960 20240805 6.76 3405 -7.20 20240724 2960 6.76 20240805 3405 -7.20 20240724 2960 6.76 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
9 20241128 090837 57 100.00 KOSPI 화학 N N N N N 3150 -10 5 -0.32 1845900 586 3.63 3150 3150 3150 4105 2215 3160 3150.00 1.35 0 -480 3176 3167 3151 3142 3126 3172 3147 279 945 500 2330 5 1 55895292 1761 4.88 0.48 12 0.00 646.00 6539.00 3405 20240724 -7.49 2960 20240805 6.42 3405 -7.49 20240724 2960 6.42 20240805 3405 -7.49 20240724 2960 6.42 20240805 0.22 N 100250 500 279 억 756430 N N 1 N 00 N
10 20241127 160818 57 100.00 KOSPI 화학 N N N N N 3160 5 2 0.16 50818360 16162 52.94 3135 3160 3135 4100 2210 3155 3144.31 1.36 0 -387 3181 3167 3141 3127 3101 3175 3135 279 945 500 2330 5 1 55895292 1766 4.89 0.48 12 0.03 646.00 6539.00 3405 20240724 -7.20 2960 20240805 6.76 3405 -7.20 20240724 2960 6.76 20240805 3405 -7.20 20240724 2960 6.76 20240805 0.22 N 100250 500 279 억 757382 N N 1 N 00 N
11 20241127 150833 57 100.00 KOSPI 화학 N N N N N 3140 -15 5 -0.48 34928325 11126 36.44 3135 3150 3135 4100 2210 3155 3139.34 1.36 0 -385 3181 3167 3141 3127 3101 3175 3135 279 945 500 2330 5 1 55895292 1755 4.86 0.48 12 0.02 646.00 6539.00 3405 20240724 -7.78 2960 20240805 6.08 3405 -7.78 20240724 2960 6.08 20240805 3405 -7.78 20240724 2960 6.08 20240805 0.22 N 100250 500 279 억 757382 N N 4 N 00 N
12 20241127 140832 57 100.00 KOSPI 화학 N N N N N 3135 -20 5 -0.63 33112690 10547 34.55 3135 3150 3135 4100 2210 3155 3139.54 1.36 0 -341 3181 3167 3141 3127 3101 3175 3135 279 945 500 2330 5 1 55895292 1752 4.85 0.48 12 0.02 646.00 6539.00 3405 20240724 -7.93 2960 20240805 5.91 3405 -7.93 20240724 2960 5.91 20240805 3405 -7.93 20240724 2960 5.91 20240805 0.22 N 100250 500 279 억 757382 N N 4 N 00 N