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
226320/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
20241128,161101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10900,-210,5,-1.89,166015860,14976,182.41,11100,11200,10900,14440,7780,11110,11100.65,0.36,0,-3696,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2390,70.32,0.65,12,0.07,155.00,16829.00,17920,20240524,-39.17,10380,20241115,5.01,17920,-39.17,20240524,10380,5.01,20241115,17920,-39.17,20240524,10380,5.01,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,151122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11130,20,2,0.18,129701600,11645,141.84,11100,11200,11010,14440,7780,11110,11137.96,0.36,0,-1521,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2441,71.81,0.66,12,0.05,155.00,16829.00,17920,20240524,-37.89,10380,20241115,7.23,17920,-37.89,20240524,10380,7.23,20241115,17920,-37.89,20240524,10380,7.23,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,141118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11070,-40,5,-0.36,115577810,10371,126.32,11100,11200,11070,14440,7780,11110,11144.33,0.36,0,-1297,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2428,71.42,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.23,10380,20241115,6.65,17920,-38.23,20240524,10380,6.65,20241115,17920,-38.23,20240524,10380,6.65,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,131117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,80,2,0.72,60953010,5453,66.42,11100,11200,11080,14440,7780,11110,11177.89,0.36,0,-2424,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2454,72.19,0.66,12,0.02,155.00,16829.00,17920,20240524,-37.56,10380,20241115,7.80,17920,-37.56,20240524,10380,7.80,20241115,17920,-37.56,20240524,10380,7.80,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,121119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,70,2,0.63,36293860,3247,39.55,11100,11200,11080,14440,7780,11110,11177.66,0.36,0,-747,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2452,72.13,0.66,12,0.01,155.00,16829.00,17920,20240524,-37.61,10380,20241115,7.71,17920,-37.61,20240524,10380,7.71,20241115,17920,-37.61,20240524,10380,7.71,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,111122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,80,2,0.72,21283620,1903,23.18,11100,11200,11100,14440,7780,11110,11184.25,0.36,0,29,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2454,72.19,0.66,12,0.01,155.00,16829.00,17920,20240524,-37.56,10380,20241115,7.80,17920,-37.56,20240524,10380,7.80,20241115,17920,-37.56,20240524,10380,7.80,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,101119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11200,90,2,0.81,15264800,1365,16.63,11100,11200,11100,14440,7780,11110,11183.00,0.36,0,-56,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2456,72.26,0.67,12,0.01,155.00,16829.00,17920,20240524,-37.50,10380,20241115,7.90,17920,-37.50,20240524,10380,7.90,20241115,17920,-37.50,20240524,10380,7.90,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241128,091115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,60,2,0.54,1797550,161,1.96,11100,11200,11100,14440,7780,11110,11164.91,0.36,0,-37,11250,11180,11040,10970,10830,11215,11005,110,3330,500,7990,10,1,21929315,2450,72.06,0.66,12,0.00,155.00,16829.00,17920,20240524,-37.67,10380,20241115,7.61,17920,-37.67,20240524,10380,7.61,20241115,17920,-37.67,20240524,10380,7.61,20241115,1.08,N,226320,500,109 억,,79675,N,N,13,N,00,N
20241127,161049,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11110,110,2,1.00,89710590,8155,52.30,10970,11110,10900,14300,7700,11000,11000.69,0.37,0,-884,11333,11166,11013,10846,10693,11250,10930,110,3300,500,7920,10,1,21929315,2436,71.68,0.66,12,0.04,155.00,16829.00,17920,20240524,-38.00,10380,20241115,7.03,17920,-38.00,20240524,10380,7.03,20241115,17920,-38.00,20240524,10380,7.03,20241115,1.09,N,226320,500,109 억,,81108,N,N,13,N,00,N
20241127,151112,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11060,60,2,0.55,80373420,7314,46.91,10970,11110,10900,14300,7700,11000,10988.98,0.37,0,-994,11333,11166,11013,10846,10693,11250,10930,110,3300,500,7920,10,1,21929315,2425,71.35,0.66,12,0.03,155.00,16829.00,17920,20240524,-38.28,10380,20241115,6.55,17920,-38.28,20240524,10380,6.55,20241115,17920,-38.28,20240524,10380,6.55,20241115,1.09,N,226320,500,109 억,,81108,N,N,1,N,00,N
20241127,141107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11010,10,2,0.09,50308330,4582,29.38,10970,11060,10900,14300,7700,11000,10979.56,0.37,0,-611,11333,11166,11013,10846,10693,11250,10930,110,3300,500,7920,10,1,21929315,2414,71.03,0.65,12,0.02,155.00,16829.00,17920,20240524,-38.56,10380,20241115,6.07,17920,-38.56,20240524,10380,6.07,20241115,17920,-38.56,20240524,10380,6.07,20241115,1.09,N,226320,500,109 억,,81108,N,N,1,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 161101 55 60.00 KOSPI 화학 N N N Y 60 N 10900 -210 5 -1.89 166015860 14976 182.41 11100 11200 10900 14440 7780 11110 11100.65 0.36 0 -3696 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2390 70.32 0.65 12 0.07 155.00 16829.00 17920 20240524 -39.17 10380 20241115 5.01 17920 -39.17 20240524 10380 5.01 20241115 17920 -39.17 20240524 10380 5.01 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
3 20241128 151122 55 60.00 KOSPI 화학 N N N Y 60 N 11130 20 2 0.18 129701600 11645 141.84 11100 11200 11010 14440 7780 11110 11137.96 0.36 0 -1521 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2441 71.81 0.66 12 0.05 155.00 16829.00 17920 20240524 -37.89 10380 20241115 7.23 17920 -37.89 20240524 10380 7.23 20241115 17920 -37.89 20240524 10380 7.23 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
4 20241128 141118 55 60.00 KOSPI 화학 N N N Y 60 N 11070 -40 5 -0.36 115577810 10371 126.32 11100 11200 11070 14440 7780 11110 11144.33 0.36 0 -1297 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2428 71.42 0.66 12 0.05 155.00 16829.00 17920 20240524 -38.23 10380 20241115 6.65 17920 -38.23 20240524 10380 6.65 20241115 17920 -38.23 20240524 10380 6.65 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
5 20241128 131117 55 60.00 KOSPI 화학 N N N Y 60 N 11190 80 2 0.72 60953010 5453 66.42 11100 11200 11080 14440 7780 11110 11177.89 0.36 0 -2424 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2454 72.19 0.66 12 0.02 155.00 16829.00 17920 20240524 -37.56 10380 20241115 7.80 17920 -37.56 20240524 10380 7.80 20241115 17920 -37.56 20240524 10380 7.80 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
6 20241128 121119 55 60.00 KOSPI 화학 N N N Y 60 N 11180 70 2 0.63 36293860 3247 39.55 11100 11200 11080 14440 7780 11110 11177.66 0.36 0 -747 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2452 72.13 0.66 12 0.01 155.00 16829.00 17920 20240524 -37.61 10380 20241115 7.71 17920 -37.61 20240524 10380 7.71 20241115 17920 -37.61 20240524 10380 7.71 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
7 20241128 111122 55 60.00 KOSPI 화학 N N N Y 60 N 11190 80 2 0.72 21283620 1903 23.18 11100 11200 11100 14440 7780 11110 11184.25 0.36 0 29 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2454 72.19 0.66 12 0.01 155.00 16829.00 17920 20240524 -37.56 10380 20241115 7.80 17920 -37.56 20240524 10380 7.80 20241115 17920 -37.56 20240524 10380 7.80 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
8 20241128 101119 55 60.00 KOSPI 화학 N N N Y 60 N 11200 90 2 0.81 15264800 1365 16.63 11100 11200 11100 14440 7780 11110 11183.00 0.36 0 -56 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2456 72.26 0.67 12 0.01 155.00 16829.00 17920 20240524 -37.50 10380 20241115 7.90 17920 -37.50 20240524 10380 7.90 20241115 17920 -37.50 20240524 10380 7.90 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
9 20241128 091115 55 60.00 KOSPI 화학 N N N Y 60 N 11170 60 2 0.54 1797550 161 1.96 11100 11200 11100 14440 7780 11110 11164.91 0.36 0 -37 11250 11180 11040 10970 10830 11215 11005 110 3330 500 7990 10 1 21929315 2450 72.06 0.66 12 0.00 155.00 16829.00 17920 20240524 -37.67 10380 20241115 7.61 17920 -37.67 20240524 10380 7.61 20241115 17920 -37.67 20240524 10380 7.61 20241115 1.08 N 226320 500 109 억 79675 N N 13 N 00 N
10 20241127 161049 55 60.00 KOSPI 화학 N N N Y 60 N 11110 110 2 1.00 89710590 8155 52.30 10970 11110 10900 14300 7700 11000 11000.69 0.37 0 -884 11333 11166 11013 10846 10693 11250 10930 110 3300 500 7920 10 1 21929315 2436 71.68 0.66 12 0.04 155.00 16829.00 17920 20240524 -38.00 10380 20241115 7.03 17920 -38.00 20240524 10380 7.03 20241115 17920 -38.00 20240524 10380 7.03 20241115 1.09 N 226320 500 109 억 81108 N N 13 N 00 N
11 20241127 151112 55 60.00 KOSPI 화학 N N N Y 60 N 11060 60 2 0.55 80373420 7314 46.91 10970 11110 10900 14300 7700 11000 10988.98 0.37 0 -994 11333 11166 11013 10846 10693 11250 10930 110 3300 500 7920 10 1 21929315 2425 71.35 0.66 12 0.03 155.00 16829.00 17920 20240524 -38.28 10380 20241115 6.55 17920 -38.28 20240524 10380 6.55 20241115 17920 -38.28 20240524 10380 6.55 20241115 1.09 N 226320 500 109 억 81108 N N 1 N 00 N
12 20241127 141107 55 60.00 KOSPI 화학 N N N Y 60 N 11010 10 2 0.09 50308330 4582 29.38 10970 11060 10900 14300 7700 11000 10979.56 0.37 0 -611 11333 11166 11013 10846 10693 11250 10930 110 3300 500 7920 10 1 21929315 2414 71.03 0.65 12 0.02 155.00 16829.00 17920 20240524 -38.56 10380 20241115 6.07 17920 -38.56 20240524 10380 6.07 20241115 17920 -38.56 20240524 10380 6.07 20241115 1.09 N 226320 500 109 억 81108 N N 1 N 00 N