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
138490/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
20241128,160927,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,30,2,0.54,146229440,26051,90.74,5570,5660,5570,7280,3920,5600,5613.19,0.81,0,2792,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2139,6.52,0.76,12,0.07,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.53,N,138490,1000,380 억,,308081,N,N,3,N,00,N
20241128,150944,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5600,0,3,0.00,133269240,23747,82.72,5570,5660,5570,7280,3920,5600,5612.05,0.81,0,1745,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2128,6.49,0.76,12,0.06,863.00,7412.00,9210,20240521,-39.20,5180,20241115,8.11,9210,-39.20,20240521,5180,8.11,20241115,9210,-39.20,20240521,5180,8.11,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,140941,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,10,2,0.18,100274130,17853,62.19,5570,5660,5570,7280,3920,5600,5616.65,0.81,0,1532,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2132,6.50,0.76,12,0.05,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,130939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,10,2,0.18,84264410,14997,52.24,5570,5660,5570,7280,3920,5600,5618.75,0.81,0,1977,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2132,6.50,0.76,12,0.04,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,120944,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,10,2,0.18,78560090,13981,48.70,5570,5660,5570,7280,3920,5600,5619.06,0.81,0,1292,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2132,6.50,0.76,12,0.04,863.00,7412.00,9210,20240521,-39.09,5180,20241115,8.30,9210,-39.09,20240521,5180,8.30,20241115,9210,-39.09,20240521,5180,8.30,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,110945,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5640,40,2,0.71,57877520,10296,35.86,5570,5660,5570,7280,3920,5600,5621.36,0.81,0,2082,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2143,6.54,0.76,12,0.03,863.00,7412.00,9210,20240521,-38.76,5180,20241115,8.88,9210,-38.76,20240521,5180,8.88,20241115,9210,-38.76,20240521,5180,8.88,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,100942,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,60,2,1.07,30457410,5434,18.93,5570,5660,5570,7280,3920,5600,5604.97,0.81,0,1930,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2151,6.56,0.76,12,0.01,863.00,7412.00,9210,20240521,-38.55,5180,20241115,9.27,9210,-38.55,20240521,5180,9.27,20241115,9210,-38.55,20240521,5180,9.27,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241128,090939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,-10,5,-0.18,1704270,305,1.06,5570,5640,5570,7280,3920,5600,5587.77,0.81,0,1,5693,5646,5613,5566,5533,5630,5550,380,1680,1000,3920,10,1,38000000,2124,6.48,0.75,12,0.00,863.00,7412.00,9210,20240521,-39.31,5180,20241115,7.92,9210,-39.31,20240521,5180,7.92,20241115,9210,-39.31,20240521,5180,7.92,20241115,1.53,N,138490,1000,380 억,,308081,N,N,1,N,00,N
20241127,160918,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5600,-30,5,-0.53,159083610,28380,83.80,5630,5660,5580,7310,3950,5630,5605.49,0.83,0,-6835,5743,5686,5633,5576,5523,5660,5550,380,1680,1000,3940,10,1,38000000,2128,6.49,0.76,12,0.07,863.00,7412.00,9210,20240521,-39.20,5180,20241115,8.11,9210,-39.20,20240521,5180,8.11,20241115,9210,-39.20,20240521,5180,8.11,20241115,1.51,N,138490,1000,380 억,,315348,N,N,1,N,00,N
20241127,150936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5600,-30,5,-0.53,139633420,24905,73.54,5630,5660,5580,7310,3950,5630,5606.64,0.83,0,-6628,5743,5686,5633,5576,5523,5660,5550,380,1680,1000,3940,10,1,38000000,2128,6.49,0.76,12,0.07,863.00,7412.00,9210,20240521,-39.20,5180,20241115,8.11,9210,-39.20,20240521,5180,8.11,20241115,9210,-39.20,20240521,5180,8.11,20241115,1.51,N,138490,1000,380 억,,315348,N,N,2,N,00,N
20241127,140932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,0,3,0.00,114463490,20422,60.30,5630,5660,5580,7310,3950,5630,5604.91,0.83,0,-3374,5743,5686,5633,5576,5523,5660,5550,380,1680,1000,3940,10,1,38000000,2139,6.52,0.76,12,0.05,863.00,7412.00,9210,20240521,-38.87,5180,20241115,8.69,9210,-38.87,20240521,5180,8.69,20241115,9210,-38.87,20240521,5180,8.69,20241115,1.51,N,138490,1000,380 억,,315348,N,N,2,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 160927 55 60.00 KOSPI 화학 N N N Y 60 N 5630 30 2 0.54 146229440 26051 90.74 5570 5660 5570 7280 3920 5600 5613.19 0.81 0 2792 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2139 6.52 0.76 12 0.07 863.00 7412.00 9210 20240521 -38.87 5180 20241115 8.69 9210 -38.87 20240521 5180 8.69 20241115 9210 -38.87 20240521 5180 8.69 20241115 1.53 N 138490 1000 380 억 308081 N N 3 N 00 N
3 20241128 150944 55 60.00 KOSPI 화학 N N N Y 60 N 5600 0 3 0.00 133269240 23747 82.72 5570 5660 5570 7280 3920 5600 5612.05 0.81 0 1745 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2128 6.49 0.76 12 0.06 863.00 7412.00 9210 20240521 -39.20 5180 20241115 8.11 9210 -39.20 20240521 5180 8.11 20241115 9210 -39.20 20240521 5180 8.11 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
4 20241128 140941 55 60.00 KOSPI 화학 N N N Y 60 N 5610 10 2 0.18 100274130 17853 62.19 5570 5660 5570 7280 3920 5600 5616.65 0.81 0 1532 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2132 6.50 0.76 12 0.05 863.00 7412.00 9210 20240521 -39.09 5180 20241115 8.30 9210 -39.09 20240521 5180 8.30 20241115 9210 -39.09 20240521 5180 8.30 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
5 20241128 130939 55 60.00 KOSPI 화학 N N N Y 60 N 5610 10 2 0.18 84264410 14997 52.24 5570 5660 5570 7280 3920 5600 5618.75 0.81 0 1977 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2132 6.50 0.76 12 0.04 863.00 7412.00 9210 20240521 -39.09 5180 20241115 8.30 9210 -39.09 20240521 5180 8.30 20241115 9210 -39.09 20240521 5180 8.30 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
6 20241128 120944 55 60.00 KOSPI 화학 N N N Y 60 N 5610 10 2 0.18 78560090 13981 48.70 5570 5660 5570 7280 3920 5600 5619.06 0.81 0 1292 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2132 6.50 0.76 12 0.04 863.00 7412.00 9210 20240521 -39.09 5180 20241115 8.30 9210 -39.09 20240521 5180 8.30 20241115 9210 -39.09 20240521 5180 8.30 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
7 20241128 110945 55 60.00 KOSPI 화학 N N N Y 60 N 5640 40 2 0.71 57877520 10296 35.86 5570 5660 5570 7280 3920 5600 5621.36 0.81 0 2082 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2143 6.54 0.76 12 0.03 863.00 7412.00 9210 20240521 -38.76 5180 20241115 8.88 9210 -38.76 20240521 5180 8.88 20241115 9210 -38.76 20240521 5180 8.88 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
8 20241128 100942 55 60.00 KOSPI 화학 N N N Y 60 N 5660 60 2 1.07 30457410 5434 18.93 5570 5660 5570 7280 3920 5600 5604.97 0.81 0 1930 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2151 6.56 0.76 12 0.01 863.00 7412.00 9210 20240521 -38.55 5180 20241115 9.27 9210 -38.55 20240521 5180 9.27 20241115 9210 -38.55 20240521 5180 9.27 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
9 20241128 090939 55 60.00 KOSPI 화학 N N N Y 60 N 5590 -10 5 -0.18 1704270 305 1.06 5570 5640 5570 7280 3920 5600 5587.77 0.81 0 1 5693 5646 5613 5566 5533 5630 5550 380 1680 1000 3920 10 1 38000000 2124 6.48 0.75 12 0.00 863.00 7412.00 9210 20240521 -39.31 5180 20241115 7.92 9210 -39.31 20240521 5180 7.92 20241115 9210 -39.31 20240521 5180 7.92 20241115 1.53 N 138490 1000 380 억 308081 N N 1 N 00 N
10 20241127 160918 55 60.00 KOSPI 화학 N N N Y 60 N 5600 -30 5 -0.53 159083610 28380 83.80 5630 5660 5580 7310 3950 5630 5605.49 0.83 0 -6835 5743 5686 5633 5576 5523 5660 5550 380 1680 1000 3940 10 1 38000000 2128 6.49 0.76 12 0.07 863.00 7412.00 9210 20240521 -39.20 5180 20241115 8.11 9210 -39.20 20240521 5180 8.11 20241115 9210 -39.20 20240521 5180 8.11 20241115 1.51 N 138490 1000 380 억 315348 N N 1 N 00 N
11 20241127 150936 55 60.00 KOSPI 화학 N N N Y 60 N 5600 -30 5 -0.53 139633420 24905 73.54 5630 5660 5580 7310 3950 5630 5606.64 0.83 0 -6628 5743 5686 5633 5576 5523 5660 5550 380 1680 1000 3940 10 1 38000000 2128 6.49 0.76 12 0.07 863.00 7412.00 9210 20240521 -39.20 5180 20241115 8.11 9210 -39.20 20240521 5180 8.11 20241115 9210 -39.20 20240521 5180 8.11 20241115 1.51 N 138490 1000 380 억 315348 N N 2 N 00 N
12 20241127 140932 55 60.00 KOSPI 화학 N N N Y 60 N 5630 0 3 0.00 114463490 20422 60.30 5630 5660 5580 7310 3950 5630 5604.91 0.83 0 -3374 5743 5686 5633 5576 5523 5660 5550 380 1680 1000 3940 10 1 38000000 2139 6.52 0.76 12 0.05 863.00 7412.00 9210 20240521 -38.87 5180 20241115 8.69 9210 -38.87 20240521 5180 8.69 20241115 9210 -38.87 20240521 5180 8.69 20241115 1.51 N 138490 1000 380 억 315348 N N 2 N 00 N