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
456040/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
20241128,161436,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,600,2,0.94,684751600,10690,80.94,64000,64400,63600,82500,44500,63500,64055.33,9.61,0,3678,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5739,9.13,0.48,12,0.12,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,151505,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64300,800,2,1.26,631186500,9855,74.61,64000,64400,63600,82500,44500,63500,64047.34,9.61,0,3854,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5756,9.16,0.48,12,0.11,7020.00,132882.00,117200,20231122,-45.14,54700,20241115,17.55,112100,-42.64,20240102,54700,17.55,20241115,112100,-42.64,20240102,54700,17.55,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,141503,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,600,2,0.94,510042300,7968,60.33,64000,64400,63600,82500,44500,63500,64011.33,9.61,0,2842,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5739,9.13,0.48,12,0.09,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,131459,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64100,600,2,0.94,442230900,6912,52.33,64000,64400,63600,82500,44500,63500,63980.16,9.61,0,1956,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5739,9.13,0.48,12,0.08,7020.00,132882.00,117200,20231122,-45.31,54700,20241115,17.18,112100,-42.82,20240102,54700,17.18,20241115,112100,-42.82,20240102,54700,17.18,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,121457,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64000,500,2,0.79,407565700,6371,48.24,64000,64400,63600,82500,44500,63500,63972.01,9.61,0,1733,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5730,9.12,0.48,12,0.07,7020.00,132882.00,117200,20231122,-45.39,54700,20241115,17.00,112100,-42.91,20240102,54700,17.00,20241115,112100,-42.91,20240102,54700,17.00,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,111502,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63900,400,2,0.63,358815700,5608,42.46,64000,64400,63600,82500,44500,63500,63982.83,9.61,0,1448,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5721,9.10,0.48,12,0.06,7020.00,132882.00,117200,20231122,-45.48,54700,20241115,16.82,112100,-43.00,20240102,54700,16.82,20241115,112100,-43.00,20240102,54700,16.82,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,101459,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,64000,500,2,0.79,162678400,2538,19.22,64000,64400,63700,82500,44500,63500,64097.08,9.61,0,608,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5730,9.12,0.48,12,0.03,7020.00,132882.00,117200,20231122,-45.39,54700,20241115,17.00,112100,-42.91,20240102,54700,17.00,20241115,112100,-42.91,20240102,54700,17.00,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241128,091456,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63900,400,2,0.63,29328500,459,3.48,64000,64200,63700,82500,44500,63500,63896.51,9.61,0,-11,65033,64266,63533,62766,62033,63900,62400,448,19000,5000,44450,100,1,8952495,5721,9.10,0.48,12,0.01,7020.00,132882.00,117200,20231122,-45.48,54700,20241115,16.82,112100,-43.00,20240102,54700,16.82,20241115,112100,-43.00,20240102,54700,16.82,20241115,0.88,N,456040,5000,447 억,,860712,N,N,15,N,00,N
20241127,161419,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63500,-500,5,-0.78,836980200,13167,122.77,64000,64300,62800,83200,44800,64000,63565.84,9.58,0,3240,66000,65000,64300,63300,62600,65500,63800,448,19200,5000,44800,100,1,8952495,5685,9.05,0.48,12,0.15,7020.00,132882.00,117200,20231122,-45.82,54700,20241115,16.09,112100,-43.35,20240102,54700,16.09,20241115,112100,-43.35,20240102,54700,16.09,20241115,0.89,N,456040,5000,447 억,,857469,N,N,15,N,00,N
20241127,151448,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63600,-400,5,-0.62,804753500,12660,118.04,64000,64300,62800,83200,44800,64000,63566.63,9.58,0,3189,66000,65000,64300,63300,62600,65500,63800,448,19200,5000,44800,100,1,8952495,5694,9.06,0.48,12,0.14,7020.00,132882.00,117200,20231122,-45.73,54700,20241115,16.27,112100,-43.26,20240102,54700,16.27,20241115,112100,-43.26,20240102,54700,16.27,20241115,0.89,N,456040,5000,447 억,,857469,N,N,15,N,00,N
20241127,141440,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,63900,-100,5,-0.16,717177200,11286,105.23,64000,64300,62800,83200,44800,64000,63545.74,9.58,0,2675,66000,65000,64300,63300,62600,65500,63800,448,19200,5000,44800,100,1,8952495,5721,9.10,0.48,12,0.13,7020.00,132882.00,117200,20231122,-45.48,54700,20241115,16.82,112100,-43.00,20240102,54700,16.82,20241115,112100,-43.00,20240102,54700,16.82,20241115,0.89,N,456040,5000,447 억,,857469,N,N,15,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 161436 55 40.00 KOSPI 화학 N N N Y 40 N 64100 600 2 0.94 684751600 10690 80.94 64000 64400 63600 82500 44500 63500 64055.33 9.61 0 3678 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5739 9.13 0.48 12 0.12 7020.00 132882.00 117200 20231122 -45.31 54700 20241115 17.18 112100 -42.82 20240102 54700 17.18 20241115 112100 -42.82 20240102 54700 17.18 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
3 20241128 151505 55 40.00 KOSPI 화학 N N N Y 40 N 64300 800 2 1.26 631186500 9855 74.61 64000 64400 63600 82500 44500 63500 64047.34 9.61 0 3854 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5756 9.16 0.48 12 0.11 7020.00 132882.00 117200 20231122 -45.14 54700 20241115 17.55 112100 -42.64 20240102 54700 17.55 20241115 112100 -42.64 20240102 54700 17.55 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
4 20241128 141503 55 40.00 KOSPI 화학 N N N Y 40 N 64100 600 2 0.94 510042300 7968 60.33 64000 64400 63600 82500 44500 63500 64011.33 9.61 0 2842 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5739 9.13 0.48 12 0.09 7020.00 132882.00 117200 20231122 -45.31 54700 20241115 17.18 112100 -42.82 20240102 54700 17.18 20241115 112100 -42.82 20240102 54700 17.18 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
5 20241128 131459 55 40.00 KOSPI 화학 N N N Y 40 N 64100 600 2 0.94 442230900 6912 52.33 64000 64400 63600 82500 44500 63500 63980.16 9.61 0 1956 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5739 9.13 0.48 12 0.08 7020.00 132882.00 117200 20231122 -45.31 54700 20241115 17.18 112100 -42.82 20240102 54700 17.18 20241115 112100 -42.82 20240102 54700 17.18 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
6 20241128 121457 55 40.00 KOSPI 화학 N N N Y 40 N 64000 500 2 0.79 407565700 6371 48.24 64000 64400 63600 82500 44500 63500 63972.01 9.61 0 1733 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5730 9.12 0.48 12 0.07 7020.00 132882.00 117200 20231122 -45.39 54700 20241115 17.00 112100 -42.91 20240102 54700 17.00 20241115 112100 -42.91 20240102 54700 17.00 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
7 20241128 111502 55 40.00 KOSPI 화학 N N N Y 40 N 63900 400 2 0.63 358815700 5608 42.46 64000 64400 63600 82500 44500 63500 63982.83 9.61 0 1448 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5721 9.10 0.48 12 0.06 7020.00 132882.00 117200 20231122 -45.48 54700 20241115 16.82 112100 -43.00 20240102 54700 16.82 20241115 112100 -43.00 20240102 54700 16.82 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
8 20241128 101459 55 40.00 KOSPI 화학 N N N Y 40 N 64000 500 2 0.79 162678400 2538 19.22 64000 64400 63700 82500 44500 63500 64097.08 9.61 0 608 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5730 9.12 0.48 12 0.03 7020.00 132882.00 117200 20231122 -45.39 54700 20241115 17.00 112100 -42.91 20240102 54700 17.00 20241115 112100 -42.91 20240102 54700 17.00 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
9 20241128 091456 55 40.00 KOSPI 화학 N N N Y 40 N 63900 400 2 0.63 29328500 459 3.48 64000 64200 63700 82500 44500 63500 63896.51 9.61 0 -11 65033 64266 63533 62766 62033 63900 62400 448 19000 5000 44450 100 1 8952495 5721 9.10 0.48 12 0.01 7020.00 132882.00 117200 20231122 -45.48 54700 20241115 16.82 112100 -43.00 20240102 54700 16.82 20241115 112100 -43.00 20240102 54700 16.82 20241115 0.88 N 456040 5000 447 억 860712 N N 15 N 00 N
10 20241127 161419 55 40.00 KOSPI 화학 N N N Y 40 N 63500 -500 5 -0.78 836980200 13167 122.77 64000 64300 62800 83200 44800 64000 63565.84 9.58 0 3240 66000 65000 64300 63300 62600 65500 63800 448 19200 5000 44800 100 1 8952495 5685 9.05 0.48 12 0.15 7020.00 132882.00 117200 20231122 -45.82 54700 20241115 16.09 112100 -43.35 20240102 54700 16.09 20241115 112100 -43.35 20240102 54700 16.09 20241115 0.89 N 456040 5000 447 억 857469 N N 15 N 00 N
11 20241127 151448 55 40.00 KOSPI 화학 N N N Y 40 N 63600 -400 5 -0.62 804753500 12660 118.04 64000 64300 62800 83200 44800 64000 63566.63 9.58 0 3189 66000 65000 64300 63300 62600 65500 63800 448 19200 5000 44800 100 1 8952495 5694 9.06 0.48 12 0.14 7020.00 132882.00 117200 20231122 -45.73 54700 20241115 16.27 112100 -43.26 20240102 54700 16.27 20241115 112100 -43.26 20240102 54700 16.27 20241115 0.89 N 456040 5000 447 억 857469 N N 15 N 00 N
12 20241127 141440 55 40.00 KOSPI 화학 N N N Y 40 N 63900 -100 5 -0.16 717177200 11286 105.23 64000 64300 62800 83200 44800 64000 63545.74 9.58 0 2675 66000 65000 64300 63300 62600 65500 63800 448 19200 5000 44800 100 1 8952495 5721 9.10 0.48 12 0.13 7020.00 132882.00 117200 20231122 -45.48 54700 20241115 16.82 112100 -43.00 20240102 54700 16.82 20241115 112100 -43.00 20240102 54700 16.82 20241115 0.89 N 456040 5000 447 억 857469 N N 15 N 00 N