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
014830/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
20241128,160327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64900,1300,2,2.04,1101157300,17118,33.45,63300,65100,62800,82600,44600,63600,64327.26,12.87,0,827,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4392,27.01,0.48,12,0.25,2403.00,134122.00,118700,20240611,-45.32,58600,20241115,10.75,118700,-45.32,20240611,58600,10.75,20241115,118700,-45.32,20240611,58600,10.75,20241115,1.24,N,014830,5000,338 억,,870879,N,N,7,N,00,N
20241128,150334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64900,1300,2,2.04,1029117500,16008,31.28,63300,65100,62800,82600,44600,63600,64287.74,12.87,0,990,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4392,27.01,0.48,12,0.24,2403.00,134122.00,118700,20240611,-45.32,58600,20241115,10.75,118700,-45.32,20240611,58600,10.75,20241115,118700,-45.32,20240611,58600,10.75,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,140334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64800,1200,2,1.89,855003700,13327,26.04,63300,65000,62800,82600,44600,63600,64155.79,12.87,0,238,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4385,26.97,0.48,12,0.20,2403.00,134122.00,118700,20240611,-45.41,58600,20241115,10.58,118700,-45.41,20240611,58600,10.58,20241115,118700,-45.41,20240611,58600,10.58,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,130331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64600,1000,2,1.57,767915600,11982,23.42,63300,65000,62800,82600,44600,63600,64089.14,12.87,0,94,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4372,26.88,0.48,12,0.18,2403.00,134122.00,118700,20240611,-45.58,58600,20241115,10.24,118700,-45.58,20240611,58600,10.24,20241115,118700,-45.58,20240611,58600,10.24,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,120332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64600,1000,2,1.57,689755300,10771,21.05,63300,65000,62800,82600,44600,63600,64038.23,12.87,0,22,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4372,26.88,0.48,12,0.16,2403.00,134122.00,118700,20240611,-45.58,58600,20241115,10.24,118700,-45.58,20240611,58600,10.24,20241115,118700,-45.58,20240611,58600,10.24,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,110336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64400,800,2,1.26,462906900,7259,14.19,63300,64600,62800,82600,44600,63600,63770.09,12.87,0,864,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4358,26.80,0.48,12,0.11,2403.00,134122.00,118700,20240611,-45.75,58600,20241115,9.90,118700,-45.75,20240611,58600,9.90,20241115,118700,-45.75,20240611,58600,9.90,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,100332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,64000,400,2,0.63,293928100,4626,9.04,63300,64300,62800,82600,44600,63600,63538.27,12.87,0,270,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4331,26.63,0.48,12,0.07,2403.00,134122.00,118700,20240611,-46.08,58600,20241115,9.22,118700,-46.08,20240611,58600,9.22,20241115,118700,-46.08,20240611,58600,9.22,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241128,090331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63400,-200,5,-0.31,92868300,1474,2.88,63300,63400,62800,82600,44600,63600,63003.87,12.87,0,638,68266,65932,64466,62132,60666,65200,61400,338,19000,5000,48330,100,1,6767600,4291,26.38,0.47,12,0.02,2403.00,134122.00,118700,20240611,-46.59,58600,20241115,8.19,118700,-46.59,20240611,58600,8.19,20241115,118700,-46.59,20240611,58600,8.19,20241115,1.24,N,014830,5000,338 억,,870879,N,N,23,N,00,N
20241127,160324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63600,-3300,5,-4.93,3278478900,50867,181.34,66800,66800,63000,86900,46900,66900,64451.46,13.07,0,-13098,68633,67766,66933,66066,65233,68200,66500,338,20000,5000,50840,100,1,6767600,4304,26.47,0.47,12,0.75,2403.00,134122.00,118700,20240611,-46.42,58600,20241115,8.53,118700,-46.42,20240611,58600,8.53,20241115,118700,-46.42,20240611,58600,8.53,20241115,1.20,N,014830,5000,338 억,,884791,N,N,23,N,00,N
20241127,150329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63700,-3200,5,-4.78,3157181400,48962,174.55,66800,66800,63000,86900,46900,66900,64481.05,13.07,0,-12413,68633,67766,66933,66066,65233,68200,66500,338,20000,5000,50840,100,1,6767600,4311,26.51,0.47,12,0.72,2403.00,134122.00,118700,20240611,-46.34,58600,20241115,8.70,118700,-46.34,20240611,58600,8.70,20241115,118700,-46.34,20240611,58600,8.70,20241115,1.20,N,014830,5000,338 억,,884791,N,N,53,N,00,N
20241127,140329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63600,-3300,5,-4.93,2798988000,43348,154.53,66800,66800,63000,86900,46900,66900,64568.83,13.07,0,-9497,68633,67766,66933,66066,65233,68200,66500,338,20000,5000,50840,100,1,6767600,4304,26.47,0.47,12,0.64,2403.00,134122.00,118700,20240611,-46.42,58600,20241115,8.53,118700,-46.42,20240611,58600,8.53,20241115,118700,-46.42,20240611,58600,8.53,20241115,1.20,N,014830,5000,338 억,,884791,N,N,53,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 160327 55 60.00 KOSPI 화학 N N N Y 60 N 64900 1300 2 2.04 1101157300 17118 33.45 63300 65100 62800 82600 44600 63600 64327.26 12.87 0 827 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4392 27.01 0.48 12 0.25 2403.00 134122.00 118700 20240611 -45.32 58600 20241115 10.75 118700 -45.32 20240611 58600 10.75 20241115 118700 -45.32 20240611 58600 10.75 20241115 1.24 N 014830 5000 338 억 870879 N N 7 N 00 N
3 20241128 150334 55 60.00 KOSPI 화학 N N N Y 60 N 64900 1300 2 2.04 1029117500 16008 31.28 63300 65100 62800 82600 44600 63600 64287.74 12.87 0 990 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4392 27.01 0.48 12 0.24 2403.00 134122.00 118700 20240611 -45.32 58600 20241115 10.75 118700 -45.32 20240611 58600 10.75 20241115 118700 -45.32 20240611 58600 10.75 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
4 20241128 140334 55 60.00 KOSPI 화학 N N N Y 60 N 64800 1200 2 1.89 855003700 13327 26.04 63300 65000 62800 82600 44600 63600 64155.79 12.87 0 238 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4385 26.97 0.48 12 0.20 2403.00 134122.00 118700 20240611 -45.41 58600 20241115 10.58 118700 -45.41 20240611 58600 10.58 20241115 118700 -45.41 20240611 58600 10.58 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
5 20241128 130331 55 60.00 KOSPI 화학 N N N Y 60 N 64600 1000 2 1.57 767915600 11982 23.42 63300 65000 62800 82600 44600 63600 64089.14 12.87 0 94 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4372 26.88 0.48 12 0.18 2403.00 134122.00 118700 20240611 -45.58 58600 20241115 10.24 118700 -45.58 20240611 58600 10.24 20241115 118700 -45.58 20240611 58600 10.24 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
6 20241128 120332 55 60.00 KOSPI 화학 N N N Y 60 N 64600 1000 2 1.57 689755300 10771 21.05 63300 65000 62800 82600 44600 63600 64038.23 12.87 0 22 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4372 26.88 0.48 12 0.16 2403.00 134122.00 118700 20240611 -45.58 58600 20241115 10.24 118700 -45.58 20240611 58600 10.24 20241115 118700 -45.58 20240611 58600 10.24 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
7 20241128 110336 55 60.00 KOSPI 화학 N N N Y 60 N 64400 800 2 1.26 462906900 7259 14.19 63300 64600 62800 82600 44600 63600 63770.09 12.87 0 864 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4358 26.80 0.48 12 0.11 2403.00 134122.00 118700 20240611 -45.75 58600 20241115 9.90 118700 -45.75 20240611 58600 9.90 20241115 118700 -45.75 20240611 58600 9.90 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
8 20241128 100332 55 60.00 KOSPI 화학 N N N Y 60 N 64000 400 2 0.63 293928100 4626 9.04 63300 64300 62800 82600 44600 63600 63538.27 12.87 0 270 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4331 26.63 0.48 12 0.07 2403.00 134122.00 118700 20240611 -46.08 58600 20241115 9.22 118700 -46.08 20240611 58600 9.22 20241115 118700 -46.08 20240611 58600 9.22 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
9 20241128 090331 55 60.00 KOSPI 화학 N N N Y 60 N 63400 -200 5 -0.31 92868300 1474 2.88 63300 63400 62800 82600 44600 63600 63003.87 12.87 0 638 68266 65932 64466 62132 60666 65200 61400 338 19000 5000 48330 100 1 6767600 4291 26.38 0.47 12 0.02 2403.00 134122.00 118700 20240611 -46.59 58600 20241115 8.19 118700 -46.59 20240611 58600 8.19 20241115 118700 -46.59 20240611 58600 8.19 20241115 1.24 N 014830 5000 338 억 870879 N N 23 N 00 N
10 20241127 160324 55 60.00 KOSPI 화학 N N N Y 60 N 63600 -3300 5 -4.93 3278478900 50867 181.34 66800 66800 63000 86900 46900 66900 64451.46 13.07 0 -13098 68633 67766 66933 66066 65233 68200 66500 338 20000 5000 50840 100 1 6767600 4304 26.47 0.47 12 0.75 2403.00 134122.00 118700 20240611 -46.42 58600 20241115 8.53 118700 -46.42 20240611 58600 8.53 20241115 118700 -46.42 20240611 58600 8.53 20241115 1.20 N 014830 5000 338 억 884791 N N 23 N 00 N
11 20241127 150329 55 60.00 KOSPI 화학 N N N Y 60 N 63700 -3200 5 -4.78 3157181400 48962 174.55 66800 66800 63000 86900 46900 66900 64481.05 13.07 0 -12413 68633 67766 66933 66066 65233 68200 66500 338 20000 5000 50840 100 1 6767600 4311 26.51 0.47 12 0.72 2403.00 134122.00 118700 20240611 -46.34 58600 20241115 8.70 118700 -46.34 20240611 58600 8.70 20241115 118700 -46.34 20240611 58600 8.70 20241115 1.20 N 014830 5000 338 억 884791 N N 53 N 00 N
12 20241127 140329 55 60.00 KOSPI 화학 N N N Y 60 N 63600 -3300 5 -4.93 2798988000 43348 154.53 66800 66800 63000 86900 46900 66900 64568.83 13.07 0 -9497 68633 67766 66933 66066 65233 68200 66500 338 20000 5000 50840 100 1 6767600 4304 26.47 0.47 12 0.64 2403.00 134122.00 118700 20240611 -46.42 58600 20241115 8.53 118700 -46.42 20240611 58600 8.53 20241115 118700 -46.42 20240611 58600 8.53 20241115 1.20 N 014830 5000 338 억 884791 N N 53 N 00 N