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
015890/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
20241128,160331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,70,2,1.33,122685740,23114,53.35,5270,5340,5270,6850,3690,5270,5307.86,1.48,0,4242,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1561,9.59,0.50,12,0.08,557.00,10740.00,6860,20231123,-22.16,4720,20240805,13.14,6580,-18.84,20240102,4720,13.14,20240805,6850,-22.04,20231201,4720,13.14,20240805,1.25,N,015890,500,146 억,,432334,N,N,2,N,00,N
20241128,150338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,40,2,0.76,107886710,20337,46.94,5270,5330,5270,6850,3690,5270,5304.99,1.48,0,2323,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1552,9.53,0.49,12,0.07,557.00,10740.00,6860,20231123,-22.59,4720,20240805,12.50,6580,-19.30,20240102,4720,12.50,20240805,6850,-22.48,20231201,4720,12.50,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,140339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,81806380,15410,35.57,5270,5330,5270,6850,3690,5270,5308.72,1.48,0,1721,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1555,9.55,0.50,12,0.05,557.00,10740.00,6860,20231123,-22.45,4720,20240805,12.71,6580,-19.15,20240102,4720,12.71,20240805,6850,-22.34,20231201,4720,12.71,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,130335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,40,2,0.76,72731980,13704,31.63,5270,5330,5270,6850,3690,5270,5307.43,1.48,0,1403,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1552,9.53,0.49,12,0.05,557.00,10740.00,6860,20231123,-22.59,4720,20240805,12.50,6580,-19.30,20240102,4720,12.50,20240805,6850,-22.48,20231201,4720,12.50,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,120337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,30,2,0.57,50400470,9502,21.93,5270,5330,5270,6850,3690,5270,5304.29,1.48,0,772,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1549,9.52,0.49,12,0.03,557.00,10740.00,6860,20231123,-22.74,4720,20240805,12.29,6580,-19.45,20240102,4720,12.29,20240805,6850,-22.63,20231201,4720,12.29,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,110341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,38368590,7232,16.69,5270,5330,5270,6850,3690,5270,5305.52,1.48,0,96,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1555,9.55,0.50,12,0.02,557.00,10740.00,6860,20231123,-22.45,4720,20240805,12.71,6580,-19.15,20240102,4720,12.71,20240805,6850,-22.34,20231201,4720,12.71,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,100337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,30,2,0.57,19327290,3651,8.43,5270,5330,5270,6850,3690,5270,5293.87,1.48,0,-668,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1549,9.52,0.49,12,0.01,557.00,10740.00,6860,20231123,-22.74,4720,20240805,12.29,6580,-19.45,20240102,4720,12.29,20240805,6850,-22.63,20231201,4720,12.29,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241128,090335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,50,2,0.95,7518710,1422,3.28,5270,5330,5270,6850,3690,5270,5287.76,1.48,0,-720,5383,5326,5283,5226,5183,5355,5255,146,1580,500,3890,10,1,29228750,1555,9.55,0.50,12,0.00,557.00,10740.00,6860,20231123,-22.45,4720,20240805,12.71,6580,-19.15,20240102,4720,12.71,20240805,6850,-22.34,20231201,4720,12.71,20240805,1.25,N,015890,500,146 억,,432334,N,N,1,N,00,N
20241127,160328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,30,2,0.57,216448080,41002,271.75,5260,5340,5240,6810,3670,5240,5278.97,1.46,0,3513,5306,5272,5216,5182,5126,5290,5200,146,1570,500,3870,10,1,29228750,1540,9.46,0.49,12,0.14,557.00,10740.00,6860,20231123,-23.18,4720,20240805,11.65,6580,-19.91,20240102,4720,11.65,20240805,6850,-23.07,20231201,4720,11.65,20240805,1.30,N,015890,500,146 억,,427923,N,N,1,N,00,N
20241127,150333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5250,10,2,0.19,211450070,40054,265.47,5260,5340,5240,6810,3670,5240,5279.13,1.46,0,3679,5306,5272,5216,5182,5126,5290,5200,146,1570,500,3870,10,1,29228750,1535,9.43,0.49,12,0.14,557.00,10740.00,6860,20231123,-23.47,4720,20240805,11.23,6580,-20.21,20240102,4720,11.23,20240805,6850,-23.36,20231201,4720,11.23,20240805,1.30,N,015890,500,146 억,,427923,N,N,0,N,00,N
20241127,140334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,40,2,0.76,154713380,29275,194.03,5260,5340,5250,6810,3670,5240,5284.84,1.46,0,2523,5306,5272,5216,5182,5126,5290,5200,146,1570,500,3870,10,1,29228750,1543,9.48,0.49,12,0.10,557.00,10740.00,6860,20231123,-23.03,4720,20240805,11.86,6580,-19.76,20240102,4720,11.86,20240805,6850,-22.92,20231201,4720,11.86,20240805,1.30,N,015890,500,146 억,,427923,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 20241128 160331 55 60.00 KOSPI 화학 N N N Y 60 N 5340 70 2 1.33 122685740 23114 53.35 5270 5340 5270 6850 3690 5270 5307.86 1.48 0 4242 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1561 9.59 0.50 12 0.08 557.00 10740.00 6860 20231123 -22.16 4720 20240805 13.14 6580 -18.84 20240102 4720 13.14 20240805 6850 -22.04 20231201 4720 13.14 20240805 1.25 N 015890 500 146 억 432334 N N 2 N 00 N
3 20241128 150338 55 60.00 KOSPI 화학 N N N Y 60 N 5310 40 2 0.76 107886710 20337 46.94 5270 5330 5270 6850 3690 5270 5304.99 1.48 0 2323 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1552 9.53 0.49 12 0.07 557.00 10740.00 6860 20231123 -22.59 4720 20240805 12.50 6580 -19.30 20240102 4720 12.50 20240805 6850 -22.48 20231201 4720 12.50 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
4 20241128 140339 55 60.00 KOSPI 화학 N N N Y 60 N 5320 50 2 0.95 81806380 15410 35.57 5270 5330 5270 6850 3690 5270 5308.72 1.48 0 1721 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1555 9.55 0.50 12 0.05 557.00 10740.00 6860 20231123 -22.45 4720 20240805 12.71 6580 -19.15 20240102 4720 12.71 20240805 6850 -22.34 20231201 4720 12.71 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
5 20241128 130335 55 60.00 KOSPI 화학 N N N Y 60 N 5310 40 2 0.76 72731980 13704 31.63 5270 5330 5270 6850 3690 5270 5307.43 1.48 0 1403 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1552 9.53 0.49 12 0.05 557.00 10740.00 6860 20231123 -22.59 4720 20240805 12.50 6580 -19.30 20240102 4720 12.50 20240805 6850 -22.48 20231201 4720 12.50 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
6 20241128 120337 55 60.00 KOSPI 화학 N N N Y 60 N 5300 30 2 0.57 50400470 9502 21.93 5270 5330 5270 6850 3690 5270 5304.29 1.48 0 772 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1549 9.52 0.49 12 0.03 557.00 10740.00 6860 20231123 -22.74 4720 20240805 12.29 6580 -19.45 20240102 4720 12.29 20240805 6850 -22.63 20231201 4720 12.29 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
7 20241128 110341 55 60.00 KOSPI 화학 N N N Y 60 N 5320 50 2 0.95 38368590 7232 16.69 5270 5330 5270 6850 3690 5270 5305.52 1.48 0 96 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1555 9.55 0.50 12 0.02 557.00 10740.00 6860 20231123 -22.45 4720 20240805 12.71 6580 -19.15 20240102 4720 12.71 20240805 6850 -22.34 20231201 4720 12.71 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
8 20241128 100337 55 60.00 KOSPI 화학 N N N Y 60 N 5300 30 2 0.57 19327290 3651 8.43 5270 5330 5270 6850 3690 5270 5293.87 1.48 0 -668 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1549 9.52 0.49 12 0.01 557.00 10740.00 6860 20231123 -22.74 4720 20240805 12.29 6580 -19.45 20240102 4720 12.29 20240805 6850 -22.63 20231201 4720 12.29 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
9 20241128 090335 55 60.00 KOSPI 화학 N N N Y 60 N 5320 50 2 0.95 7518710 1422 3.28 5270 5330 5270 6850 3690 5270 5287.76 1.48 0 -720 5383 5326 5283 5226 5183 5355 5255 146 1580 500 3890 10 1 29228750 1555 9.55 0.50 12 0.00 557.00 10740.00 6860 20231123 -22.45 4720 20240805 12.71 6580 -19.15 20240102 4720 12.71 20240805 6850 -22.34 20231201 4720 12.71 20240805 1.25 N 015890 500 146 억 432334 N N 1 N 00 N
10 20241127 160328 55 60.00 KOSPI 화학 N N N Y 60 N 5270 30 2 0.57 216448080 41002 271.75 5260 5340 5240 6810 3670 5240 5278.97 1.46 0 3513 5306 5272 5216 5182 5126 5290 5200 146 1570 500 3870 10 1 29228750 1540 9.46 0.49 12 0.14 557.00 10740.00 6860 20231123 -23.18 4720 20240805 11.65 6580 -19.91 20240102 4720 11.65 20240805 6850 -23.07 20231201 4720 11.65 20240805 1.30 N 015890 500 146 억 427923 N N 1 N 00 N
11 20241127 150333 55 60.00 KOSPI 화학 N N N Y 60 N 5250 10 2 0.19 211450070 40054 265.47 5260 5340 5240 6810 3670 5240 5279.13 1.46 0 3679 5306 5272 5216 5182 5126 5290 5200 146 1570 500 3870 10 1 29228750 1535 9.43 0.49 12 0.14 557.00 10740.00 6860 20231123 -23.47 4720 20240805 11.23 6580 -20.21 20240102 4720 11.23 20240805 6850 -23.36 20231201 4720 11.23 20240805 1.30 N 015890 500 146 억 427923 N N 0 N 00 N
12 20241127 140334 55 60.00 KOSPI 화학 N N N Y 60 N 5280 40 2 0.76 154713380 29275 194.03 5260 5340 5250 6810 3670 5240 5284.84 1.46 0 2523 5306 5272 5216 5182 5126 5290 5200 146 1570 500 3870 10 1 29228750 1543 9.48 0.49 12 0.10 557.00 10740.00 6860 20231123 -23.03 4720 20240805 11.86 6580 -19.76 20240102 4720 11.86 20240805 6850 -22.92 20231201 4720 11.86 20240805 1.30 N 015890 500 146 억 427923 N N 0 N 00 N