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
017860/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
20241128,160340,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57000,9300,2,19.50,276520646000,5014702,552.58,49150,59500,47400,62000,33400,47700,55139.43,0.24,0,44948,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3341,7.16,1.20,12,85.55,7959.00,47319.00,165064,20231226,-65.47,21374,20241025,166.68,101039,-43.59,20240103,21374,166.68,20241025,495000,-88.48,20231226,47150,20.89,20241127,4.76,N,017860,500,29 억,,14331,N,N,535,N,00,N
20241128,150348,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55100,7400,2,15.51,255292017900,4638166,511.09,49150,59500,47400,62000,33400,47700,55041.59,0.24,0,15958,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3230,6.92,1.16,12,79.13,7959.00,47319.00,165064,20231226,-66.62,21374,20241025,157.79,101039,-45.47,20240103,21374,157.79,20241025,495000,-88.87,20231226,47150,16.86,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,140349,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59000,11300,2,23.69,204783807500,3759330,414.25,49150,59500,47400,62000,33400,47700,54473.49,0.24,0,10097,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3458,7.41,1.25,12,64.14,7959.00,47319.00,165064,20231226,-64.26,21374,20241025,176.04,101039,-41.61,20240103,21374,176.04,20241025,495000,-88.08,20231226,47150,25.13,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,130345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54200,6500,2,13.63,124950623800,2370290,261.19,49150,56900,47400,62000,33400,47700,52715.34,0.24,0,15872,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,3177,6.81,1.15,12,40.44,7959.00,47319.00,165064,20231226,-67.16,21374,20241025,153.58,101039,-46.36,20240103,21374,153.58,20241025,495000,-89.05,20231226,47150,14.95,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,120347,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51000,3300,2,6.92,61442860900,1208398,133.16,49150,53600,47400,62000,33400,47700,50846.55,0.24,0,5794,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,100,1,5861404,2989,6.41,1.08,12,20.62,7959.00,47319.00,165064,20231226,-69.10,21374,20241025,138.61,101039,-49.52,20240103,21374,138.61,20241025,495000,-89.70,20231226,47150,8.17,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,110351,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48650,950,2,1.99,16760299150,345374,38.06,49150,49350,47400,62000,33400,47700,48527.97,0.24,0,9604,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,50,1,5861404,2852,6.11,1.03,12,5.89,7959.00,47319.00,165064,20231226,-70.53,21374,20241025,127.61,101039,-51.85,20240103,21374,127.61,20241025,495000,-90.17,20231226,47150,3.18,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,100347,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48300,600,2,1.26,14426728700,297074,32.74,49150,49350,47400,62000,33400,47700,48562.75,0.24,0,1453,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,50,1,5861404,2831,6.07,1.02,12,5.07,7959.00,47319.00,165064,20231226,-70.74,21374,20241025,125.98,101039,-52.20,20240103,21374,125.98,20241025,495000,-90.24,20231226,47150,2.44,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241128,090345,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49050,1350,2,2.83,5249872300,107019,11.79,49150,49350,48750,62000,33400,47700,49055.54,0.24,0,439,52733,50216,48683,46166,44633,49450,45400,29,14300,500,33390,50,1,5861404,2875,6.16,1.04,12,1.83,7959.00,47319.00,165064,20231226,-70.28,21374,20241025,129.48,101039,-51.45,20240103,21374,129.48,20241025,495000,-90.09,20231226,47150,4.03,20241127,4.76,N,017860,500,29 억,,14331,N,N,116,N,00,N
20241127,160338,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47700,-1200,5,-2.45,40253325200,827569,28.92,50400,51200,47150,63500,34250,48900,48647.33,0.47,0,-33004,67733,58316,53583,44166,39433,55950,41800,29,14600,500,34230,50,1,5861404,2796,5.99,1.01,12,14.12,7959.00,47319.00,165064,20231226,-71.10,21374,20241025,123.17,101039,-52.79,20240103,21374,123.17,20241025,495000,-90.36,20231226,47150,1.17,20241127,3.87,N,017860,500,29 억,,27532,N,N,116,N,00,N
20241127,150343,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47600,-1300,5,-2.66,37954691400,779170,27.23,50400,51200,47150,63500,34250,48900,48711.69,0.47,0,-30790,67733,58316,53583,44166,39433,55950,41800,29,14600,500,34230,50,1,5861404,2790,5.98,1.01,12,13.29,7959.00,47319.00,165064,20231226,-71.16,21374,20241025,122.70,101039,-52.89,20240103,21374,122.70,20241025,495000,-90.38,20231226,47150,0.95,20241127,3.87,N,017860,500,29 억,,27532,N,N,152,N,00,N
20241127,140344,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,47650,-1250,5,-2.56,33988591400,696389,24.33,50400,51200,47150,63500,34250,48900,48806.90,0.47,0,-25089,67733,58316,53583,44166,39433,55950,41800,29,14600,500,34230,50,1,5861404,2793,5.99,1.01,12,11.88,7959.00,47319.00,165064,20231226,-71.13,21374,20241025,122.93,101039,-52.84,20240103,21374,122.93,20241025,495000,-90.37,20231226,47150,1.06,20241127,3.87,N,017860,500,29 억,,27532,N,N,152,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 160340 55 40.00 KOSPI 화학 N N N Y 40 N 57000 9300 2 19.50 276520646000 5014702 552.58 49150 59500 47400 62000 33400 47700 55139.43 0.24 0 44948 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 100 1 5861404 3341 7.16 1.20 12 85.55 7959.00 47319.00 165064 20231226 -65.47 21374 20241025 166.68 101039 -43.59 20240103 21374 166.68 20241025 495000 -88.48 20231226 47150 20.89 20241127 4.76 N 017860 500 29 억 14331 N N 535 N 00 N
3 20241128 150348 55 40.00 KOSPI 화학 N N N Y 40 N 55100 7400 2 15.51 255292017900 4638166 511.09 49150 59500 47400 62000 33400 47700 55041.59 0.24 0 15958 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 100 1 5861404 3230 6.92 1.16 12 79.13 7959.00 47319.00 165064 20231226 -66.62 21374 20241025 157.79 101039 -45.47 20240103 21374 157.79 20241025 495000 -88.87 20231226 47150 16.86 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
4 20241128 140349 55 40.00 KOSPI 화학 N N N Y 40 N 59000 11300 2 23.69 204783807500 3759330 414.25 49150 59500 47400 62000 33400 47700 54473.49 0.24 0 10097 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 100 1 5861404 3458 7.41 1.25 12 64.14 7959.00 47319.00 165064 20231226 -64.26 21374 20241025 176.04 101039 -41.61 20240103 21374 176.04 20241025 495000 -88.08 20231226 47150 25.13 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
5 20241128 130345 55 40.00 KOSPI 화학 N N N Y 40 N 54200 6500 2 13.63 124950623800 2370290 261.19 49150 56900 47400 62000 33400 47700 52715.34 0.24 0 15872 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 100 1 5861404 3177 6.81 1.15 12 40.44 7959.00 47319.00 165064 20231226 -67.16 21374 20241025 153.58 101039 -46.36 20240103 21374 153.58 20241025 495000 -89.05 20231226 47150 14.95 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
6 20241128 120347 55 40.00 KOSPI 화학 N N N Y 40 N 51000 3300 2 6.92 61442860900 1208398 133.16 49150 53600 47400 62000 33400 47700 50846.55 0.24 0 5794 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 100 1 5861404 2989 6.41 1.08 12 20.62 7959.00 47319.00 165064 20231226 -69.10 21374 20241025 138.61 101039 -49.52 20240103 21374 138.61 20241025 495000 -89.70 20231226 47150 8.17 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
7 20241128 110351 55 40.00 KOSPI 화학 N N N Y 40 N 48650 950 2 1.99 16760299150 345374 38.06 49150 49350 47400 62000 33400 47700 48527.97 0.24 0 9604 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 50 1 5861404 2852 6.11 1.03 12 5.89 7959.00 47319.00 165064 20231226 -70.53 21374 20241025 127.61 101039 -51.85 20240103 21374 127.61 20241025 495000 -90.17 20231226 47150 3.18 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
8 20241128 100347 55 40.00 KOSPI 화학 N N N Y 40 N 48300 600 2 1.26 14426728700 297074 32.74 49150 49350 47400 62000 33400 47700 48562.75 0.24 0 1453 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 50 1 5861404 2831 6.07 1.02 12 5.07 7959.00 47319.00 165064 20231226 -70.74 21374 20241025 125.98 101039 -52.20 20240103 21374 125.98 20241025 495000 -90.24 20231226 47150 2.44 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
9 20241128 090345 55 40.00 KOSPI 화학 N N N Y 40 N 49050 1350 2 2.83 5249872300 107019 11.79 49150 49350 48750 62000 33400 47700 49055.54 0.24 0 439 52733 50216 48683 46166 44633 49450 45400 29 14300 500 33390 50 1 5861404 2875 6.16 1.04 12 1.83 7959.00 47319.00 165064 20231226 -70.28 21374 20241025 129.48 101039 -51.45 20240103 21374 129.48 20241025 495000 -90.09 20231226 47150 4.03 20241127 4.76 N 017860 500 29 억 14331 N N 116 N 00 N
10 20241127 160338 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 47700 -1200 5 -2.45 40253325200 827569 28.92 50400 51200 47150 63500 34250 48900 48647.33 0.47 0 -33004 67733 58316 53583 44166 39433 55950 41800 29 14600 500 34230 50 1 5861404 2796 5.99 1.01 12 14.12 7959.00 47319.00 165064 20231226 -71.10 21374 20241025 123.17 101039 -52.79 20240103 21374 123.17 20241025 495000 -90.36 20231226 47150 1.17 20241127 3.87 N 017860 500 29 억 27532 N N 116 N 00 N
11 20241127 150343 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 47600 -1300 5 -2.66 37954691400 779170 27.23 50400 51200 47150 63500 34250 48900 48711.69 0.47 0 -30790 67733 58316 53583 44166 39433 55950 41800 29 14600 500 34230 50 1 5861404 2790 5.98 1.01 12 13.29 7959.00 47319.00 165064 20231226 -71.16 21374 20241025 122.70 101039 -52.89 20240103 21374 122.70 20241025 495000 -90.38 20231226 47150 0.95 20241127 3.87 N 017860 500 29 억 27532 N N 152 N 00 N
12 20241127 140344 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 47650 -1250 5 -2.56 33988591400 696389 24.33 50400 51200 47150 63500 34250 48900 48806.90 0.47 0 -25089 67733 58316 53583 44166 39433 55950 41800 29 14600 500 34230 50 1 5861404 2793 5.99 1.01 12 11.88 7959.00 47319.00 165064 20231226 -71.13 21374 20241025 122.93 101039 -52.84 20240103 21374 122.93 20241025 495000 -90.37 20231226 47150 1.06 20241127 3.87 N 017860 500 29 억 27532 N N 152 N 00 N