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
134380/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
20241128,160921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79600,700,2,0.89,60781700,765,932.93,78900,79600,78900,102500,55300,78900,79453.20,0.32,0,173,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1751,8.03,1.12,12,0.03,9919.00,71365.00,86200,20240820,-7.66,67200,20231121,18.45,86200,-7.66,20240820,68000,17.06,20240122,86200,-7.66,20240820,67700,17.58,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,150939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79600,700,2,0.89,58393700,735,896.34,78900,79600,78900,102500,55300,78900,79447.21,0.32,0,144,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1751,8.03,1.12,12,0.03,9919.00,71365.00,86200,20240820,-7.66,67200,20231121,18.45,86200,-7.66,20240820,68000,17.06,20240122,86200,-7.66,20240820,67700,17.58,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,140935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79400,500,2,0.63,46379100,584,712.20,78900,79500,78900,102500,55300,78900,79416.27,0.32,0,15,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1746,8.00,1.11,12,0.03,9919.00,71365.00,86200,20240820,-7.89,67200,20231121,18.15,86200,-7.89,20240820,68000,16.76,20240122,86200,-7.89,20240820,67700,17.28,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,130933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,600,2,0.76,46140900,581,708.54,78900,79500,78900,102500,55300,78900,79416.35,0.32,0,13,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1748,8.01,1.11,12,0.03,9919.00,71365.00,86200,20240820,-7.77,67200,20231121,18.30,86200,-7.77,20240820,68000,16.91,20240122,86200,-7.77,20240820,67700,17.43,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,120939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,6390900,81,98.78,78900,78900,78900,102500,55300,78900,78900.00,0.32,0,13,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1735,7.95,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.47,67200,20231121,17.41,86200,-8.47,20240820,68000,16.03,20240122,86200,-8.47,20240820,67700,16.54,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,110940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,6390900,81,98.78,78900,78900,78900,102500,55300,78900,78900.00,0.32,0,13,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1735,7.95,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.47,67200,20231121,17.41,86200,-8.47,20240820,68000,16.03,20240122,86200,-8.47,20240820,67700,16.54,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,100937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,5838600,74,90.24,78900,78900,78900,102500,55300,78900,78900.00,0.32,0,6,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1735,7.95,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.47,67200,20231121,17.41,86200,-8.47,20240820,68000,16.03,20240122,86200,-8.47,20240820,67700,16.54,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241128,090934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,0,0,0.00,0,0,0,102500,55300,78900,0.00,0.32,0,0,80166,79532,78666,78032,77166,79850,78350,24,23600,1000,58380,100,1,2199268,1735,7.95,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.47,67200,20231121,17.41,86200,-8.47,20240820,68000,16.03,20240122,86200,-8.47,20240820,67700,16.54,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241127,160913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,1100,2,1.41,6475600,82,182.22,77800,79300,77800,101100,54500,77800,78970.73,0.32,0,22,77800,77800,77800,77800,77800,77800,77800,24,23300,1000,57570,100,1,2199268,1735,7.95,1.11,12,0.00,9919.00,71365.00,86200,20240820,-8.47,67100,20231120,17.59,86200,-8.47,20240820,68000,16.03,20240122,86200,-8.47,20240820,67700,16.54,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241127,150931,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,800,2,1.03,6317800,80,177.78,77800,79300,77800,101100,54500,77800,78972.50,0.32,0,20,77800,77800,77800,77800,77800,77800,77800,24,23300,1000,57570,100,1,2199268,1729,7.92,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.82,67100,20231120,17.14,86200,-8.82,20240820,68000,15.59,20240122,86200,-8.82,20240820,67700,16.10,20231201,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241127,140927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,700,2,0.90,6239200,79,175.56,77800,79300,77800,101100,54500,77800,78977.22,0.32,0,20,77800,77800,77800,77800,77800,77800,77800,24,23300,1000,57570,100,1,2199268,1726,7.91,1.10,12,0.00,9919.00,71365.00,86200,20240820,-8.93,67100,20231120,16.99,86200,-8.93,20240820,68000,15.44,20240122,86200,-8.93,20240820,67700,15.95,20231201,0.00,N,134380,1000,24 억,,7115,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 160921 57 100.00 KOSPI 화학 N N N N N 79600 700 2 0.89 60781700 765 932.93 78900 79600 78900 102500 55300 78900 79453.20 0.32 0 173 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1751 8.03 1.12 12 0.03 9919.00 71365.00 86200 20240820 -7.66 67200 20231121 18.45 86200 -7.66 20240820 68000 17.06 20240122 86200 -7.66 20240820 67700 17.58 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
3 20241128 150939 57 100.00 KOSPI 화학 N N N N N 79600 700 2 0.89 58393700 735 896.34 78900 79600 78900 102500 55300 78900 79447.21 0.32 0 144 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1751 8.03 1.12 12 0.03 9919.00 71365.00 86200 20240820 -7.66 67200 20231121 18.45 86200 -7.66 20240820 68000 17.06 20240122 86200 -7.66 20240820 67700 17.58 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
4 20241128 140935 57 100.00 KOSPI 화학 N N N N N 79400 500 2 0.63 46379100 584 712.20 78900 79500 78900 102500 55300 78900 79416.27 0.32 0 15 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1746 8.00 1.11 12 0.03 9919.00 71365.00 86200 20240820 -7.89 67200 20231121 18.15 86200 -7.89 20240820 68000 16.76 20240122 86200 -7.89 20240820 67700 17.28 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
5 20241128 130933 57 100.00 KOSPI 화학 N N N N N 79500 600 2 0.76 46140900 581 708.54 78900 79500 78900 102500 55300 78900 79416.35 0.32 0 13 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1748 8.01 1.11 12 0.03 9919.00 71365.00 86200 20240820 -7.77 67200 20231121 18.30 86200 -7.77 20240820 68000 16.91 20240122 86200 -7.77 20240820 67700 17.43 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
6 20241128 120939 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 6390900 81 98.78 78900 78900 78900 102500 55300 78900 78900.00 0.32 0 13 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1735 7.95 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.47 67200 20231121 17.41 86200 -8.47 20240820 68000 16.03 20240122 86200 -8.47 20240820 67700 16.54 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
7 20241128 110940 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 6390900 81 98.78 78900 78900 78900 102500 55300 78900 78900.00 0.32 0 13 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1735 7.95 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.47 67200 20231121 17.41 86200 -8.47 20240820 68000 16.03 20240122 86200 -8.47 20240820 67700 16.54 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
8 20241128 100937 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 5838600 74 90.24 78900 78900 78900 102500 55300 78900 78900.00 0.32 0 6 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1735 7.95 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.47 67200 20231121 17.41 86200 -8.47 20240820 68000 16.03 20240122 86200 -8.47 20240820 67700 16.54 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
9 20241128 090934 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 0 0 0.00 0 0 0 102500 55300 78900 0.00 0.32 0 0 80166 79532 78666 78032 77166 79850 78350 24 23600 1000 58380 100 1 2199268 1735 7.95 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.47 67200 20231121 17.41 86200 -8.47 20240820 68000 16.03 20240122 86200 -8.47 20240820 67700 16.54 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
10 20241127 160913 57 100.00 KOSPI 화학 N N N N N 78900 1100 2 1.41 6475600 82 182.22 77800 79300 77800 101100 54500 77800 78970.73 0.32 0 22 77800 77800 77800 77800 77800 77800 77800 24 23300 1000 57570 100 1 2199268 1735 7.95 1.11 12 0.00 9919.00 71365.00 86200 20240820 -8.47 67100 20231120 17.59 86200 -8.47 20240820 68000 16.03 20240122 86200 -8.47 20240820 67700 16.54 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
11 20241127 150931 57 100.00 KOSPI 화학 N N N N N 78600 800 2 1.03 6317800 80 177.78 77800 79300 77800 101100 54500 77800 78972.50 0.32 0 20 77800 77800 77800 77800 77800 77800 77800 24 23300 1000 57570 100 1 2199268 1729 7.92 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.82 67100 20231120 17.14 86200 -8.82 20240820 68000 15.59 20240122 86200 -8.82 20240820 67700 16.10 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
12 20241127 140927 57 100.00 KOSPI 화학 N N N N N 78500 700 2 0.90 6239200 79 175.56 77800 79300 77800 101100 54500 77800 78977.22 0.32 0 20 77800 77800 77800 77800 77800 77800 77800 24 23300 1000 57570 100 1 2199268 1726 7.91 1.10 12 0.00 9919.00 71365.00 86200 20240820 -8.93 67100 20231120 16.99 86200 -8.93 20240820 68000 15.44 20240122 86200 -8.93 20240820 67700 15.95 20231201 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N