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
008490/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
20241128,160243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,60,2,0.43,68213070,4968,48.10,13780,13880,13610,17960,9680,13820,13730.49,8.37,0,-958,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1606,26.24,0.36,12,0.04,529.00,38064.00,29700,20240103,-53.27,12840,20241115,8.10,29700,-53.27,20240103,12840,8.10,20241115,29700,-53.27,20240103,12840,8.10,20241115,0.33,N,008490,500,60 억,,967789,N,N,19,N,00,N
20241128,150249,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13660,-160,5,-1.16,45053670,3297,31.92,13780,13780,13610,17960,9680,13820,13665.05,8.37,0,-1040,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1580,25.82,0.36,12,0.03,529.00,38064.00,29700,20240103,-54.01,12840,20241115,6.39,29700,-54.01,20240103,12840,6.39,20241115,29700,-54.01,20240103,12840,6.39,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,140248,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13700,-120,5,-0.87,32091280,2348,22.73,13780,13780,13610,17960,9680,13820,13667.50,8.37,0,-724,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1585,25.90,0.36,12,0.02,529.00,38064.00,29700,20240103,-53.87,12840,20241115,6.70,29700,-53.87,20240103,12840,6.70,20241115,29700,-53.87,20240103,12840,6.70,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,130245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13690,-130,5,-0.94,29777100,2179,21.10,13780,13780,13610,17960,9680,13820,13665.49,8.37,0,-751,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1584,25.88,0.36,12,0.02,529.00,38064.00,29700,20240103,-53.91,12840,20241115,6.62,29700,-53.91,20240103,12840,6.62,20241115,29700,-53.91,20240103,12840,6.62,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,120247,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13670,-150,5,-1.09,22113640,1619,15.67,13780,13780,13610,17960,9680,13820,13658.83,8.37,0,-567,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1581,25.84,0.36,12,0.01,529.00,38064.00,29700,20240103,-53.97,12840,20241115,6.46,29700,-53.97,20240103,12840,6.46,20241115,29700,-53.97,20240103,12840,6.46,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,110250,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,-190,5,-1.37,13418420,981,9.50,13780,13780,13630,17960,9680,13820,13678.31,8.37,0,-366,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1577,25.77,0.36,12,0.01,529.00,38064.00,29700,20240103,-54.11,12840,20241115,6.15,29700,-54.11,20240103,12840,6.15,20241115,29700,-54.11,20240103,12840,6.15,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,100246,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13720,-100,5,-0.72,5676920,414,4.01,13780,13780,13690,17960,9680,13820,13712.37,8.37,0,-104,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1587,25.94,0.36,12,0.00,529.00,38064.00,29700,20240103,-53.80,12840,20241115,6.85,29700,-53.80,20240103,12840,6.85,20241115,29700,-53.80,20240103,12840,6.85,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241128,090245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13710,-110,5,-0.80,151510,11,0.11,13780,13780,13710,17960,9680,13820,13773.64,8.37,0,-2,13966,13892,13746,13672,13526,13930,13710,61,4140,500,9670,10,1,11569113,1586,25.92,0.36,12,0.00,529.00,38064.00,29700,20240103,-53.84,12840,20241115,6.78,29700,-53.84,20240103,12840,6.78,20241115,29700,-53.84,20240103,12840,6.78,20241115,0.33,N,008490,500,60 억,,967789,N,N,11,N,00,N
20241127,160241,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,100,2,0.73,141316780,10329,128.68,13790,13820,13600,17830,9610,13720,13681.55,8.38,0,-1539,13926,13822,13646,13542,13366,13875,13595,61,4110,500,9600,10,1,11569113,1599,26.12,0.36,12,0.09,529.00,38064.00,29700,20240103,-53.47,12840,20241115,7.63,29700,-53.47,20240103,12840,7.63,20241115,29700,-53.47,20240103,12840,7.63,20241115,0.32,N,008490,500,60 억,,969415,N,N,11,N,00,N
20241127,150244,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,-110,5,-0.80,130394310,9535,118.79,13790,13800,13600,17830,9610,13720,13675.33,8.38,0,-1282,13926,13822,13646,13542,13366,13875,13595,61,4110,500,9600,10,1,11569113,1575,25.73,0.36,12,0.08,529.00,38064.00,29700,20240103,-54.18,12840,20241115,6.00,29700,-54.18,20240103,12840,6.00,20241115,29700,-54.18,20240103,12840,6.00,20241115,0.32,N,008490,500,60 억,,969415,N,N,17,N,00,N
20241127,140245,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13700,-20,5,-0.15,61993570,4528,56.41,13790,13800,13620,17830,9610,13720,13691.16,8.38,0,-671,13926,13822,13646,13542,13366,13875,13595,61,4110,500,9600,10,1,11569113,1585,25.90,0.36,12,0.04,529.00,38064.00,29700,20240103,-53.87,12840,20241115,6.70,29700,-53.87,20240103,12840,6.70,20241115,29700,-53.87,20240103,12840,6.70,20241115,0.32,N,008490,500,60 억,,969415,N,N,17,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 160243 55 60.00 KOSPI 화학 N N N Y 60 N 13880 60 2 0.43 68213070 4968 48.10 13780 13880 13610 17960 9680 13820 13730.49 8.37 0 -958 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1606 26.24 0.36 12 0.04 529.00 38064.00 29700 20240103 -53.27 12840 20241115 8.10 29700 -53.27 20240103 12840 8.10 20241115 29700 -53.27 20240103 12840 8.10 20241115 0.33 N 008490 500 60 억 967789 N N 19 N 00 N
3 20241128 150249 55 60.00 KOSPI 화학 N N N Y 60 N 13660 -160 5 -1.16 45053670 3297 31.92 13780 13780 13610 17960 9680 13820 13665.05 8.37 0 -1040 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1580 25.82 0.36 12 0.03 529.00 38064.00 29700 20240103 -54.01 12840 20241115 6.39 29700 -54.01 20240103 12840 6.39 20241115 29700 -54.01 20240103 12840 6.39 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
4 20241128 140248 55 60.00 KOSPI 화학 N N N Y 60 N 13700 -120 5 -0.87 32091280 2348 22.73 13780 13780 13610 17960 9680 13820 13667.50 8.37 0 -724 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1585 25.90 0.36 12 0.02 529.00 38064.00 29700 20240103 -53.87 12840 20241115 6.70 29700 -53.87 20240103 12840 6.70 20241115 29700 -53.87 20240103 12840 6.70 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
5 20241128 130245 55 60.00 KOSPI 화학 N N N Y 60 N 13690 -130 5 -0.94 29777100 2179 21.10 13780 13780 13610 17960 9680 13820 13665.49 8.37 0 -751 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1584 25.88 0.36 12 0.02 529.00 38064.00 29700 20240103 -53.91 12840 20241115 6.62 29700 -53.91 20240103 12840 6.62 20241115 29700 -53.91 20240103 12840 6.62 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
6 20241128 120247 55 60.00 KOSPI 화학 N N N Y 60 N 13670 -150 5 -1.09 22113640 1619 15.67 13780 13780 13610 17960 9680 13820 13658.83 8.37 0 -567 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1581 25.84 0.36 12 0.01 529.00 38064.00 29700 20240103 -53.97 12840 20241115 6.46 29700 -53.97 20240103 12840 6.46 20241115 29700 -53.97 20240103 12840 6.46 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
7 20241128 110250 55 60.00 KOSPI 화학 N N N Y 60 N 13630 -190 5 -1.37 13418420 981 9.50 13780 13780 13630 17960 9680 13820 13678.31 8.37 0 -366 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1577 25.77 0.36 12 0.01 529.00 38064.00 29700 20240103 -54.11 12840 20241115 6.15 29700 -54.11 20240103 12840 6.15 20241115 29700 -54.11 20240103 12840 6.15 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
8 20241128 100246 55 60.00 KOSPI 화학 N N N Y 60 N 13720 -100 5 -0.72 5676920 414 4.01 13780 13780 13690 17960 9680 13820 13712.37 8.37 0 -104 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1587 25.94 0.36 12 0.00 529.00 38064.00 29700 20240103 -53.80 12840 20241115 6.85 29700 -53.80 20240103 12840 6.85 20241115 29700 -53.80 20240103 12840 6.85 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
9 20241128 090245 55 60.00 KOSPI 화학 N N N Y 60 N 13710 -110 5 -0.80 151510 11 0.11 13780 13780 13710 17960 9680 13820 13773.64 8.37 0 -2 13966 13892 13746 13672 13526 13930 13710 61 4140 500 9670 10 1 11569113 1586 25.92 0.36 12 0.00 529.00 38064.00 29700 20240103 -53.84 12840 20241115 6.78 29700 -53.84 20240103 12840 6.78 20241115 29700 -53.84 20240103 12840 6.78 20241115 0.33 N 008490 500 60 억 967789 N N 11 N 00 N
10 20241127 160241 55 60.00 KOSPI 화학 N N N Y 60 N 13820 100 2 0.73 141316780 10329 128.68 13790 13820 13600 17830 9610 13720 13681.55 8.38 0 -1539 13926 13822 13646 13542 13366 13875 13595 61 4110 500 9600 10 1 11569113 1599 26.12 0.36 12 0.09 529.00 38064.00 29700 20240103 -53.47 12840 20241115 7.63 29700 -53.47 20240103 12840 7.63 20241115 29700 -53.47 20240103 12840 7.63 20241115 0.32 N 008490 500 60 억 969415 N N 11 N 00 N
11 20241127 150244 55 60.00 KOSPI 화학 N N N Y 60 N 13610 -110 5 -0.80 130394310 9535 118.79 13790 13800 13600 17830 9610 13720 13675.33 8.38 0 -1282 13926 13822 13646 13542 13366 13875 13595 61 4110 500 9600 10 1 11569113 1575 25.73 0.36 12 0.08 529.00 38064.00 29700 20240103 -54.18 12840 20241115 6.00 29700 -54.18 20240103 12840 6.00 20241115 29700 -54.18 20240103 12840 6.00 20241115 0.32 N 008490 500 60 억 969415 N N 17 N 00 N
12 20241127 140245 55 60.00 KOSPI 화학 N N N Y 60 N 13700 -20 5 -0.15 61993570 4528 56.41 13790 13800 13620 17830 9610 13720 13691.16 8.38 0 -671 13926 13822 13646 13542 13366 13875 13595 61 4110 500 9600 10 1 11569113 1585 25.90 0.36 12 0.04 529.00 38064.00 29700 20240103 -53.87 12840 20241115 6.70 29700 -53.87 20240103 12840 6.70 20241115 29700 -53.87 20240103 12840 6.70 20241115 0.32 N 008490 500 60 억 969415 N N 17 N 00 N