ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004250/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
20241118,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,30,2,0.69,83096975,18641,78.50,4310,4560,4310,5650,3045,4350,4457.79,1.05,0,4657,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1608,6.88,0.50,12,0.05,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,90,2,2.07,74234645,16621,69.99,4310,4560,4310,5650,3045,4350,4466.32,1.05,0,4733,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1630,6.97,0.50,12,0.05,637.00,8820.00,6230,20231222,-28.73,3510,20240806,26.50,5830,-23.84,20240110,3510,26.50,20240806,6230,-28.73,20231222,3510,26.50,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,125,2,2.87,60016515,13423,56.53,4310,4560,4310,5650,3045,4350,4471.17,1.05,0,4508,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1643,7.03,0.51,12,0.04,637.00,8820.00,6230,20231222,-28.17,3510,20240806,27.49,5830,-23.24,20240110,3510,27.49,20240806,6230,-28.17,20231222,3510,27.49,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,140,2,3.22,44036655,9840,41.44,4310,4560,4310,5650,3045,4350,4475.27,1.05,0,4344,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1649,7.05,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.93,3510,20240806,27.92,5830,-22.98,20240110,3510,27.92,20240806,6230,-27.93,20231222,3510,27.92,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,140,2,3.22,42269815,9446,39.78,4310,4560,4310,5650,3045,4350,4474.89,1.05,0,4196,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1649,7.05,0.51,12,0.03,637.00,8820.00,6230,20231222,-27.93,3510,20240806,27.92,5830,-22.98,20240110,3510,27.92,20240806,6230,-27.93,20231222,3510,27.92,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,150,2,3.45,40073185,8958,37.72,4310,4560,4310,5650,3045,4350,4473.45,1.05,0,4205,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1652,7.06,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.77,3510,20240806,28.21,5830,-22.81,20240110,3510,28.21,20240806,6230,-27.77,20231222,3510,28.21,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,95,2,2.18,7908845,1812,7.63,4310,4495,4310,5650,3045,4350,4364.70,1.05,0,555,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1632,6.98,0.50,12,0.00,637.00,8820.00,6230,20231222,-28.65,3510,20240806,26.64,5830,-23.76,20240110,3510,26.64,20240806,6230,-28.65,20231222,3510,26.64,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241118,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,0,3,0.00,3181860,738,3.11,4310,4350,4310,5650,3045,4350,4311.46,1.05,0,390,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1597,6.83,0.49,12,0.00,637.00,8820.00,6230,20231222,-30.18,3510,20240806,23.93,5830,-25.39,20240110,3510,23.93,20240806,6230,-30.18,20231222,3510,23.93,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N
20241115,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,-50,5,-1.14,103739235,23746,86.72,4405,4460,4280,5720,3080,4400,4368.70,1.05,0,-1198,4753,4576,4488,4311,4223,4532,4267,184,1320,500,3160,5,1,36720000,1597,6.83,0.49,12,0.06,637.00,8820.00,6230,20231222,-30.18,3510,20240806,23.93,5830,-25.39,20240110,3510,23.93,20240806,6230,-30.18,20231222,3510,23.93,20240806,1.25,N,004250,500,183 억,,387208,N,N,0,N,00,N
20241115,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,25,2,0.57,92036835,21061,76.92,4405,4460,4280,5720,3080,4400,4370.01,1.05,0,-1628,4753,4576,4488,4311,4223,4532,4267,184,1320,500,3160,5,1,36720000,1625,6.95,0.50,12,0.06,637.00,8820.00,6230,20231222,-28.97,3510,20240806,26.07,5830,-24.10,20240110,3510,26.07,20240806,6230,-28.97,20231222,3510,26.07,20240806,1.25,N,004250,500,183 억,,387208,N,N,0,N,00,N
20241115,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,-25,5,-0.57,86825945,19873,72.58,4405,4460,4280,5720,3080,4400,4369.04,1.05,0,-2231,4753,4576,4488,4311,4223,4532,4267,184,1320,500,3160,5,1,36720000,1607,6.87,0.50,12,0.05,637.00,8820.00,6230,20231222,-29.78,3510,20240806,24.64,5830,-24.96,20240110,3510,24.64,20240806,6230,-29.78,20231222,3510,24.64,20240806,1.25,N,004250,500,183 억,,387208,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 20241118 160151 57 100.00 KOSPI 화학 N N N N N 4380 30 2 0.69 83096975 18641 78.50 4310 4560 4310 5650 3045 4350 4457.79 1.05 0 4657 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1608 6.88 0.50 12 0.05 637.00 8820.00 6230 20231222 -29.70 3510 20240806 24.79 5830 -24.87 20240110 3510 24.79 20240806 6230 -29.70 20231222 3510 24.79 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
3 20241118 150151 57 100.00 KOSPI 화학 N N N N N 4440 90 2 2.07 74234645 16621 69.99 4310 4560 4310 5650 3045 4350 4466.32 1.05 0 4733 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1630 6.97 0.50 12 0.05 637.00 8820.00 6230 20231222 -28.73 3510 20240806 26.50 5830 -23.84 20240110 3510 26.50 20240806 6230 -28.73 20231222 3510 26.50 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
4 20241118 140151 57 100.00 KOSPI 화학 N N N N N 4475 125 2 2.87 60016515 13423 56.53 4310 4560 4310 5650 3045 4350 4471.17 1.05 0 4508 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1643 7.03 0.51 12 0.04 637.00 8820.00 6230 20231222 -28.17 3510 20240806 27.49 5830 -23.24 20240110 3510 27.49 20240806 6230 -28.17 20231222 3510 27.49 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
5 20241118 130150 57 100.00 KOSPI 화학 N N N N N 4490 140 2 3.22 44036655 9840 41.44 4310 4560 4310 5650 3045 4350 4475.27 1.05 0 4344 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1649 7.05 0.51 12 0.03 637.00 8820.00 6230 20231222 -27.93 3510 20240806 27.92 5830 -22.98 20240110 3510 27.92 20240806 6230 -27.93 20231222 3510 27.92 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
6 20241118 120152 57 100.00 KOSPI 화학 N N N N N 4490 140 2 3.22 42269815 9446 39.78 4310 4560 4310 5650 3045 4350 4474.89 1.05 0 4196 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1649 7.05 0.51 12 0.03 637.00 8820.00 6230 20231222 -27.93 3510 20240806 27.92 5830 -22.98 20240110 3510 27.92 20240806 6230 -27.93 20231222 3510 27.92 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
7 20241118 110151 57 100.00 KOSPI 화학 N N N N N 4500 150 2 3.45 40073185 8958 37.72 4310 4560 4310 5650 3045 4350 4473.45 1.05 0 4205 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1652 7.06 0.51 12 0.02 637.00 8820.00 6230 20231222 -27.77 3510 20240806 28.21 5830 -22.81 20240110 3510 28.21 20240806 6230 -27.77 20231222 3510 28.21 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
8 20241118 100151 57 100.00 KOSPI 화학 N N N N N 4445 95 2 2.18 7908845 1812 7.63 4310 4495 4310 5650 3045 4350 4364.70 1.05 0 555 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1632 6.98 0.50 12 0.00 637.00 8820.00 6230 20231222 -28.65 3510 20240806 26.64 5830 -23.76 20240110 3510 26.64 20240806 6230 -28.65 20231222 3510 26.64 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
9 20241118 090150 57 100.00 KOSPI 화학 N N N N N 4350 0 3 0.00 3181860 738 3.11 4310 4350 4310 5650 3045 4350 4311.46 1.05 0 390 4543 4446 4363 4266 4183 4405 4225 184 1300 500 3130 5 1 36720000 1597 6.83 0.49 12 0.00 637.00 8820.00 6230 20231222 -30.18 3510 20240806 23.93 5830 -25.39 20240110 3510 23.93 20240806 6230 -30.18 20231222 3510 23.93 20240806 1.23 N 004250 500 183 억 385973 N N 0 N 00 N
10 20241115 160152 57 100.00 KOSPI 화학 N N N N N 4350 -50 5 -1.14 103739235 23746 86.72 4405 4460 4280 5720 3080 4400 4368.70 1.05 0 -1198 4753 4576 4488 4311 4223 4532 4267 184 1320 500 3160 5 1 36720000 1597 6.83 0.49 12 0.06 637.00 8820.00 6230 20231222 -30.18 3510 20240806 23.93 5830 -25.39 20240110 3510 23.93 20240806 6230 -30.18 20231222 3510 23.93 20240806 1.25 N 004250 500 183 억 387208 N N 0 N 00 N
11 20241115 150156 57 100.00 KOSPI 화학 N N N N N 4425 25 2 0.57 92036835 21061 76.92 4405 4460 4280 5720 3080 4400 4370.01 1.05 0 -1628 4753 4576 4488 4311 4223 4532 4267 184 1320 500 3160 5 1 36720000 1625 6.95 0.50 12 0.06 637.00 8820.00 6230 20231222 -28.97 3510 20240806 26.07 5830 -24.10 20240110 3510 26.07 20240806 6230 -28.97 20231222 3510 26.07 20240806 1.25 N 004250 500 183 억 387208 N N 0 N 00 N
12 20241115 140155 57 100.00 KOSPI 화학 N N N N N 4375 -25 5 -0.57 86825945 19873 72.58 4405 4460 4280 5720 3080 4400 4369.04 1.05 0 -2231 4753 4576 4488 4311 4223 4532 4267 184 1320 500 3160 5 1 36720000 1607 6.87 0.50 12 0.05 637.00 8820.00 6230 20231222 -29.78 3510 20240806 24.64 5830 -24.96 20240110 3510 24.64 20240806 6230 -29.78 20231222 3510 24.64 20240806 1.25 N 004250 500 183 억 387208 N N 0 N 00 N