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
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
20241128,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,20,2,0.44,88262895,19591,95.46,4525,4550,4495,5850,3150,4500,4505.28,1.05,0,3548,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1660,7.10,0.51,12,0.05,637.00,8820.00,6230,20231222,-27.45,3510,20240806,28.77,5830,-22.47,20240110,3510,28.77,20240806,6230,-27.45,20231222,3510,28.77,20240806,1.23,N,004250,500,183 억,,385402,N,N,3,N,00,N
20241128,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,20,2,0.44,73474855,16313,79.49,4525,4550,4495,5850,3150,4500,4504.07,1.05,0,1874,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1660,7.10,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.45,3510,20240806,28.77,5830,-22.47,20240110,3510,28.77,20240806,6230,-27.45,20231222,3510,28.77,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241128,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,0,3,0.00,50100715,11116,54.16,4525,4550,4495,5850,3150,4500,4507.08,1.05,0,693,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1652,7.06,0.51,12,0.03,637.00,8820.00,6230,20231222,-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,,385402,N,N,0,N,00,N
20241128,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,15,2,0.33,27685420,6144,29.94,4525,4550,4495,5850,3150,4500,4506.09,1.05,0,557,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1658,7.09,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.53,3510,20240806,28.63,5830,-22.56,20240110,3510,28.63,20240806,6230,-27.53,20231222,3510,28.63,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241128,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,10,2,0.22,26557645,5894,28.72,4525,4550,4495,5850,3150,4500,4505.88,1.05,0,416,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1656,7.08,0.51,12,0.02,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241128,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,10,2,0.22,20052585,4451,21.69,4525,4550,4495,5850,3150,4500,4505.19,1.05,0,280,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1656,7.08,0.51,12,0.01,637.00,8820.00,6230,20231222,-27.61,3510,20240806,28.49,5830,-22.64,20240110,3510,28.49,20240806,6230,-27.61,20231222,3510,28.49,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241128,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,30,2,0.67,1826450,403,1.96,4525,4550,4505,5850,3150,4500,4532.13,1.05,0,83,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1663,7.11,0.51,12,0.00,637.00,8820.00,6230,20231222,-27.29,3510,20240806,29.06,5830,-22.30,20240110,3510,29.06,20240806,6230,-27.29,20231222,3510,29.06,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241128,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,30,2,0.67,540965,119,0.58,4525,4550,4525,5850,3150,4500,4545.92,1.05,0,-16,4786,4642,4486,4342,4186,4565,4265,184,1350,500,3240,5,1,36720000,1663,7.11,0.51,12,0.00,637.00,8820.00,6230,20231222,-27.29,3510,20240806,29.06,5830,-22.30,20240110,3510,29.06,20240806,6230,-27.29,20231222,3510,29.06,20240806,1.23,N,004250,500,183 억,,385402,N,N,0,N,00,N
20241127,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-60,5,-1.32,92664535,20496,142.66,4590,4630,4330,5920,3195,4560,4521.10,1.06,0,-3226,4603,4581,4538,4516,4473,4592,4527,184,1360,500,3280,5,1,36720000,1652,7.06,0.51,12,0.06,637.00,8820.00,6230,20231222,-27.77,3510,20240806,28.21,5830,-22.81,20240110,3510,28.21,20240806,6230,-27.77,20231222,3510,28.21,20240806,1.22,N,004250,500,183 억,,390392,N,N,2,N,00,N
20241127,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-60,5,-1.32,87797960,19417,135.15,4590,4630,4330,5920,3195,4560,4521.71,1.06,0,-2777,4603,4581,4538,4516,4473,4592,4527,184,1360,500,3280,5,1,36720000,1652,7.06,0.51,12,0.05,637.00,8820.00,6230,20231222,-27.77,3510,20240806,28.21,5830,-22.81,20240110,3510,28.21,20240806,6230,-27.77,20231222,3510,28.21,20240806,1.22,N,004250,500,183 억,,390392,N,N,2,N,00,N
20241127,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,-55,5,-1.21,60145035,13255,92.26,4590,4630,4330,5920,3195,4560,4537.54,1.06,0,-279,4603,4581,4538,4516,4473,4592,4527,184,1360,500,3280,5,1,36720000,1654,7.07,0.51,12,0.04,637.00,8820.00,6230,20231222,-27.69,3510,20240806,28.35,5830,-22.73,20240110,3510,28.35,20240806,6230,-27.69,20231222,3510,28.35,20240806,1.22,N,004250,500,183 억,,390392,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 160200 57 100.00 KOSPI 화학 N N N N N 4520 20 2 0.44 88262895 19591 95.46 4525 4550 4495 5850 3150 4500 4505.28 1.05 0 3548 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1660 7.10 0.51 12 0.05 637.00 8820.00 6230 20231222 -27.45 3510 20240806 28.77 5830 -22.47 20240110 3510 28.77 20240806 6230 -27.45 20231222 3510 28.77 20240806 1.23 N 004250 500 183 억 385402 N N 3 N 00 N
3 20241128 150203 57 100.00 KOSPI 화학 N N N N N 4520 20 2 0.44 73474855 16313 79.49 4525 4550 4495 5850 3150 4500 4504.07 1.05 0 1874 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1660 7.10 0.51 12 0.04 637.00 8820.00 6230 20231222 -27.45 3510 20240806 28.77 5830 -22.47 20240110 3510 28.77 20240806 6230 -27.45 20231222 3510 28.77 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
4 20241128 140202 57 100.00 KOSPI 화학 N N N N N 4500 0 3 0.00 50100715 11116 54.16 4525 4550 4495 5850 3150 4500 4507.08 1.05 0 693 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1652 7.06 0.51 12 0.03 637.00 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 385402 N N 0 N 00 N
5 20241128 130201 57 100.00 KOSPI 화학 N N N N N 4515 15 2 0.33 27685420 6144 29.94 4525 4550 4495 5850 3150 4500 4506.09 1.05 0 557 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1658 7.09 0.51 12 0.02 637.00 8820.00 6230 20231222 -27.53 3510 20240806 28.63 5830 -22.56 20240110 3510 28.63 20240806 6230 -27.53 20231222 3510 28.63 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
6 20241128 120202 57 100.00 KOSPI 화학 N N N N N 4510 10 2 0.22 26557645 5894 28.72 4525 4550 4495 5850 3150 4500 4505.88 1.05 0 416 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1656 7.08 0.51 12 0.02 637.00 8820.00 6230 20231222 -27.61 3510 20240806 28.49 5830 -22.64 20240110 3510 28.49 20240806 6230 -27.61 20231222 3510 28.49 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
7 20241128 110201 57 100.00 KOSPI 화학 N N N N N 4510 10 2 0.22 20052585 4451 21.69 4525 4550 4495 5850 3150 4500 4505.19 1.05 0 280 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1656 7.08 0.51 12 0.01 637.00 8820.00 6230 20231222 -27.61 3510 20240806 28.49 5830 -22.64 20240110 3510 28.49 20240806 6230 -27.61 20231222 3510 28.49 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
8 20241128 100201 57 100.00 KOSPI 화학 N N N N N 4530 30 2 0.67 1826450 403 1.96 4525 4550 4505 5850 3150 4500 4532.13 1.05 0 83 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1663 7.11 0.51 12 0.00 637.00 8820.00 6230 20231222 -27.29 3510 20240806 29.06 5830 -22.30 20240110 3510 29.06 20240806 6230 -27.29 20231222 3510 29.06 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
9 20241128 090201 57 100.00 KOSPI 화학 N N N N N 4530 30 2 0.67 540965 119 0.58 4525 4550 4525 5850 3150 4500 4545.92 1.05 0 -16 4786 4642 4486 4342 4186 4565 4265 184 1350 500 3240 5 1 36720000 1663 7.11 0.51 12 0.00 637.00 8820.00 6230 20231222 -27.29 3510 20240806 29.06 5830 -22.30 20240110 3510 29.06 20240806 6230 -27.29 20231222 3510 29.06 20240806 1.23 N 004250 500 183 억 385402 N N 0 N 00 N
10 20241127 160159 57 100.00 KOSPI 화학 N N N N N 4500 -60 5 -1.32 92664535 20496 142.66 4590 4630 4330 5920 3195 4560 4521.10 1.06 0 -3226 4603 4581 4538 4516 4473 4592 4527 184 1360 500 3280 5 1 36720000 1652 7.06 0.51 12 0.06 637.00 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 1.22 N 004250 500 183 억 390392 N N 2 N 00 N
11 20241127 150201 57 100.00 KOSPI 화학 N N N N N 4500 -60 5 -1.32 87797960 19417 135.15 4590 4630 4330 5920 3195 4560 4521.71 1.06 0 -2777 4603 4581 4538 4516 4473 4592 4527 184 1360 500 3280 5 1 36720000 1652 7.06 0.51 12 0.05 637.00 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 1.22 N 004250 500 183 억 390392 N N 2 N 00 N
12 20241127 140201 57 100.00 KOSPI 화학 N N N N N 4505 -55 5 -1.21 60145035 13255 92.26 4590 4630 4330 5920 3195 4560 4537.54 1.06 0 -279 4603 4581 4538 4516 4473 4592 4527 184 1360 500 3280 5 1 36720000 1654 7.07 0.51 12 0.04 637.00 8820.00 6230 20231222 -27.69 3510 20240806 28.35 5830 -22.73 20240110 3510 28.35 20240806 6230 -27.69 20231222 3510 28.35 20240806 1.22 N 004250 500 183 억 390392 N N 2 N 00 N