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
268280/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
20241128,161150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140500,1900,2,1.37,71228500,508,83.28,139900,142000,138200,180100,97100,138600,140213.58,0.46,0,66,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7025,38.17,1.83,12,0.01,3681.00,76813.00,165200,20240523,-14.95,128200,20240909,9.59,165200,-14.95,20240523,128200,9.59,20240909,165200,-14.95,20240523,128200,9.59,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,151213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140600,2000,2,1.44,70666400,504,82.62,139900,142000,138200,180100,97100,138600,140211.11,0.46,0,66,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7030,38.20,1.83,12,0.01,3681.00,76813.00,165200,20240523,-14.89,128200,20240909,9.67,165200,-14.89,20240523,128200,9.67,20240909,165200,-14.89,20240523,128200,9.67,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,141209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,139900,1300,2,0.94,65465400,467,76.56,139900,142000,138200,180100,97100,138600,140182.87,0.46,0,56,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,6995,38.01,1.82,12,0.01,3681.00,76813.00,165200,20240523,-15.31,128200,20240909,9.13,165200,-15.31,20240523,128200,9.13,20240909,165200,-15.31,20240523,128200,9.13,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,131208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141000,2400,2,1.73,60850800,434,71.15,139900,142000,138200,180100,97100,138600,140209.22,0.46,0,49,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7050,38.30,1.84,12,0.01,3681.00,76813.00,165200,20240523,-14.65,128200,20240909,9.98,165200,-14.65,20240523,128200,9.98,20240909,165200,-14.65,20240523,128200,9.98,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,121208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138600,0,3,0.00,53059400,378,61.97,139900,142000,138200,180100,97100,138600,140368.78,0.46,0,43,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,6930,37.65,1.80,12,0.01,3681.00,76813.00,165200,20240523,-16.10,128200,20240909,8.11,165200,-16.10,20240523,128200,8.11,20240909,165200,-16.10,20240523,128200,8.11,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,111211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140800,2200,2,1.59,17774200,126,20.66,139900,142000,138200,180100,97100,138600,141065.08,0.46,0,35,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7040,38.25,1.83,12,0.00,3681.00,76813.00,165200,20240523,-14.77,128200,20240909,9.83,165200,-14.77,20240523,128200,9.83,20240909,165200,-14.77,20240523,128200,9.83,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,101209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140600,2000,2,1.44,11871600,84,13.77,139900,142000,138200,180100,97100,138600,141328.57,0.46,0,19,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,7030,38.20,1.83,12,0.00,3681.00,76813.00,165200,20240523,-14.89,128200,20240909,9.67,165200,-14.89,20240523,128200,9.67,20240909,165200,-14.89,20240523,128200,9.67,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241128,091206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,139900,1300,2,0.94,139900,1,0.16,139900,139900,139900,180100,97100,138600,139900.00,0.46,0,1,142066,140332,138166,136432,134266,141200,137300,26,41500,500,99790,100,1,5000000,6995,38.01,1.82,12,0.00,3681.00,76813.00,165200,20240523,-15.31,128200,20240909,9.13,165200,-15.31,20240523,128200,9.13,20240909,165200,-15.31,20240523,128200,9.13,20240909,0.00,N,268280,500,26 억,,22887,N,N,0,N,00,N
20241127,161137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138600,1700,2,1.24,83854100,610,59.11,136200,139900,136000,177900,95900,136900,137465.74,0.46,0,16,138366,137632,136266,135532,134166,138000,135900,26,41000,500,98560,100,1,5000000,6930,37.65,1.80,12,0.01,3681.00,76813.00,165200,20240523,-16.10,128200,20240909,8.11,165200,-16.10,20240523,128200,8.11,20240909,165200,-16.10,20240523,128200,8.11,20240909,0.00,N,268280,500,26 억,,22938,N,N,0,N,00,N
20241127,151200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137300,400,2,0.29,58468600,427,41.38,136200,137900,136000,177900,95900,136900,136928.81,0.46,0,19,138366,137632,136266,135532,134166,138000,135900,26,41000,500,98560,100,1,5000000,6865,37.30,1.79,12,0.01,3681.00,76813.00,165200,20240523,-16.89,128200,20240909,7.10,165200,-16.89,20240523,128200,7.10,20240909,165200,-16.89,20240523,128200,7.10,20240909,0.00,N,268280,500,26 억,,22938,N,N,0,N,00,N
20241127,141156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137300,400,2,0.29,58056500,424,41.09,136200,137900,136000,177900,95900,136900,136925.71,0.46,0,19,138366,137632,136266,135532,134166,138000,135900,26,41000,500,98560,100,1,5000000,6865,37.30,1.79,12,0.01,3681.00,76813.00,165200,20240523,-16.89,128200,20240909,7.10,165200,-16.89,20240523,128200,7.10,20240909,165200,-16.89,20240523,128200,7.10,20240909,0.00,N,268280,500,26 억,,22938,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 161150 57 100.00 KOSPI 화학 N N N N N 140500 1900 2 1.37 71228500 508 83.28 139900 142000 138200 180100 97100 138600 140213.58 0.46 0 66 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 7025 38.17 1.83 12 0.01 3681.00 76813.00 165200 20240523 -14.95 128200 20240909 9.59 165200 -14.95 20240523 128200 9.59 20240909 165200 -14.95 20240523 128200 9.59 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
3 20241128 151213 57 100.00 KOSPI 화학 N N N N N 140600 2000 2 1.44 70666400 504 82.62 139900 142000 138200 180100 97100 138600 140211.11 0.46 0 66 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 7030 38.20 1.83 12 0.01 3681.00 76813.00 165200 20240523 -14.89 128200 20240909 9.67 165200 -14.89 20240523 128200 9.67 20240909 165200 -14.89 20240523 128200 9.67 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
4 20241128 141209 57 100.00 KOSPI 화학 N N N N N 139900 1300 2 0.94 65465400 467 76.56 139900 142000 138200 180100 97100 138600 140182.87 0.46 0 56 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 6995 38.01 1.82 12 0.01 3681.00 76813.00 165200 20240523 -15.31 128200 20240909 9.13 165200 -15.31 20240523 128200 9.13 20240909 165200 -15.31 20240523 128200 9.13 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
5 20241128 131208 57 100.00 KOSPI 화학 N N N N N 141000 2400 2 1.73 60850800 434 71.15 139900 142000 138200 180100 97100 138600 140209.22 0.46 0 49 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 7050 38.30 1.84 12 0.01 3681.00 76813.00 165200 20240523 -14.65 128200 20240909 9.98 165200 -14.65 20240523 128200 9.98 20240909 165200 -14.65 20240523 128200 9.98 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
6 20241128 121208 57 100.00 KOSPI 화학 N N N N N 138600 0 3 0.00 53059400 378 61.97 139900 142000 138200 180100 97100 138600 140368.78 0.46 0 43 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 6930 37.65 1.80 12 0.01 3681.00 76813.00 165200 20240523 -16.10 128200 20240909 8.11 165200 -16.10 20240523 128200 8.11 20240909 165200 -16.10 20240523 128200 8.11 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
7 20241128 111211 57 100.00 KOSPI 화학 N N N N N 140800 2200 2 1.59 17774200 126 20.66 139900 142000 138200 180100 97100 138600 141065.08 0.46 0 35 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 7040 38.25 1.83 12 0.00 3681.00 76813.00 165200 20240523 -14.77 128200 20240909 9.83 165200 -14.77 20240523 128200 9.83 20240909 165200 -14.77 20240523 128200 9.83 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
8 20241128 101209 57 100.00 KOSPI 화학 N N N N N 140600 2000 2 1.44 11871600 84 13.77 139900 142000 138200 180100 97100 138600 141328.57 0.46 0 19 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 7030 38.20 1.83 12 0.00 3681.00 76813.00 165200 20240523 -14.89 128200 20240909 9.67 165200 -14.89 20240523 128200 9.67 20240909 165200 -14.89 20240523 128200 9.67 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
9 20241128 091206 57 100.00 KOSPI 화학 N N N N N 139900 1300 2 0.94 139900 1 0.16 139900 139900 139900 180100 97100 138600 139900.00 0.46 0 1 142066 140332 138166 136432 134266 141200 137300 26 41500 500 99790 100 1 5000000 6995 38.01 1.82 12 0.00 3681.00 76813.00 165200 20240523 -15.31 128200 20240909 9.13 165200 -15.31 20240523 128200 9.13 20240909 165200 -15.31 20240523 128200 9.13 20240909 0.00 N 268280 500 26 억 22887 N N 0 N 00 N
10 20241127 161137 57 100.00 KOSPI 화학 N N N N N 138600 1700 2 1.24 83854100 610 59.11 136200 139900 136000 177900 95900 136900 137465.74 0.46 0 16 138366 137632 136266 135532 134166 138000 135900 26 41000 500 98560 100 1 5000000 6930 37.65 1.80 12 0.01 3681.00 76813.00 165200 20240523 -16.10 128200 20240909 8.11 165200 -16.10 20240523 128200 8.11 20240909 165200 -16.10 20240523 128200 8.11 20240909 0.00 N 268280 500 26 억 22938 N N 0 N 00 N
11 20241127 151200 57 100.00 KOSPI 화학 N N N N N 137300 400 2 0.29 58468600 427 41.38 136200 137900 136000 177900 95900 136900 136928.81 0.46 0 19 138366 137632 136266 135532 134166 138000 135900 26 41000 500 98560 100 1 5000000 6865 37.30 1.79 12 0.01 3681.00 76813.00 165200 20240523 -16.89 128200 20240909 7.10 165200 -16.89 20240523 128200 7.10 20240909 165200 -16.89 20240523 128200 7.10 20240909 0.00 N 268280 500 26 억 22938 N N 0 N 00 N
12 20241127 141156 57 100.00 KOSPI 화학 N N N N N 137300 400 2 0.29 58056500 424 41.09 136200 137900 136000 177900 95900 136900 136925.71 0.46 0 19 138366 137632 136266 135532 134166 138000 135900 26 41000 500 98560 100 1 5000000 6865 37.30 1.79 12 0.01 3681.00 76813.00 165200 20240523 -16.89 128200 20240909 7.10 165200 -16.89 20240523 128200 7.10 20240909 165200 -16.89 20240523 128200 7.10 20240909 0.00 N 268280 500 26 억 22938 N N 0 N 00 N