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
018250/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
20241128,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-10,5,-0.07,316667020,22625,87.55,14140,14140,13940,18250,9830,14040,13996.32,4.63,0,-4813,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3705,7.60,0.92,12,0.09,1846.00,15265.00,26650,20240531,-47.35,13600,20241115,3.16,26650,-47.35,20240531,13600,3.16,20241115,26650,-47.35,20240531,13600,3.16,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,9,N,00,N
20241128,150350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,20,2,0.14,307369820,21962,84.99,14140,14140,13940,18250,9830,14040,13995.53,4.63,0,-4784,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3713,7.62,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.24,13600,20241115,3.38,26650,-47.24,20240531,13600,3.38,20241115,26650,-47.24,20240531,13600,3.38,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-80,5,-0.57,262473830,18757,72.59,14140,14140,13940,18250,9830,14040,13993.38,4.63,0,-4536,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3687,7.56,0.91,12,0.07,1846.00,15265.00,26650,20240531,-47.62,13600,20241115,2.65,26650,-47.62,20240531,13600,2.65,20241115,26650,-47.62,20240531,13600,2.65,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,130347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,-60,5,-0.43,222183900,15872,61.42,14140,14140,13940,18250,9830,14040,13998.48,4.63,0,-3436,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3692,7.57,0.92,12,0.06,1846.00,15265.00,26650,20240531,-47.54,13600,20241115,2.79,26650,-47.54,20240531,13600,2.79,20241115,26650,-47.54,20240531,13600,2.79,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,120349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,-60,5,-0.43,187140950,13364,51.72,14140,14140,13940,18250,9830,14040,14003.36,4.63,0,-2930,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3692,7.57,0.92,12,0.05,1846.00,15265.00,26650,20240531,-47.54,13600,20241115,2.79,26650,-47.54,20240531,13600,2.79,20241115,26650,-47.54,20240531,13600,2.79,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,-60,5,-0.43,150497070,10739,41.56,14140,14140,13940,18250,9830,14040,14014.07,4.63,0,-1674,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3692,7.57,0.92,12,0.04,1846.00,15265.00,26650,20240531,-47.54,13600,20241115,2.79,26650,-47.54,20240531,13600,2.79,20241115,26650,-47.54,20240531,13600,2.79,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,100349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14000,-40,5,-0.28,109715740,7825,30.28,14140,14140,13990,18250,9830,14040,14021.18,4.63,0,-1766,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3697,7.58,0.92,12,0.03,1846.00,15265.00,26650,20240531,-47.47,13600,20241115,2.94,26650,-47.47,20240531,13600,2.94,20241115,26650,-47.47,20240531,13600,2.94,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241128,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,90,2,0.64,3037080,215,0.83,14140,14140,14050,18250,9830,14040,14125.95,4.63,0,-96,14286,14162,14036,13912,13786,14100,13850,264,4210,1000,10100,10,1,26409935,3732,7.65,0.93,12,0.00,1846.00,15265.00,26650,20240531,-46.98,13600,20241115,3.90,26650,-46.98,20240531,13600,3.90,20241115,26650,-46.98,20240531,13600,3.90,20241115,0.81,N,018250,1000,264 억,,1222223,N,N,3,N,00,N
20241127,160340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,0,3,0.00,362596510,25839,108.00,14130,14160,13910,18250,9830,14040,14032.92,4.67,0,-11240,14286,14162,14016,13892,13746,14225,13955,264,4210,1000,10100,10,1,26409935,3708,7.61,0.92,12,0.10,1846.00,15265.00,26650,20240531,-47.32,13600,20241115,3.24,26650,-47.32,20240531,13600,3.24,20241115,26650,-47.32,20240531,13600,3.24,20241115,0.80,N,018250,1000,264 억,,1233288,N,N,3,N,00,N
20241127,150345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,50,2,0.36,344599620,24558,102.65,14130,14160,13910,18250,9830,14040,14032.07,4.67,0,-11242,14286,14162,14016,13892,13746,14225,13955,264,4210,1000,10100,10,1,26409935,3721,7.63,0.92,12,0.09,1846.00,15265.00,26650,20240531,-47.13,13600,20241115,3.60,26650,-47.13,20240531,13600,3.60,20241115,26650,-47.13,20240531,13600,3.60,20241115,0.80,N,018250,1000,264 억,,1233288,N,N,101,N,00,N
20241127,140346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,50,2,0.36,303348160,21633,90.42,14130,14160,13910,18250,9830,14040,14022.47,4.67,0,-9209,14286,14162,14016,13892,13746,14225,13955,264,4210,1000,10100,10,1,26409935,3721,7.63,0.92,12,0.08,1846.00,15265.00,26650,20240531,-47.13,13600,20241115,3.60,26650,-47.13,20240531,13600,3.60,20241115,26650,-47.13,20240531,13600,3.60,20241115,0.80,N,018250,1000,264 억,,1233288,N,N,101,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 160342 55 60.00 KOSPI 화학 N N N Y 60 N 14030 -10 5 -0.07 316667020 22625 87.55 14140 14140 13940 18250 9830 14040 13996.32 4.63 0 -4813 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3705 7.60 0.92 12 0.09 1846.00 15265.00 26650 20240531 -47.35 13600 20241115 3.16 26650 -47.35 20240531 13600 3.16 20241115 26650 -47.35 20240531 13600 3.16 20241115 0.81 N 018250 1000 264 억 1222223 N N 9 N 00 N
3 20241128 150350 55 60.00 KOSPI 화학 N N N Y 60 N 14060 20 2 0.14 307369820 21962 84.99 14140 14140 13940 18250 9830 14040 13995.53 4.63 0 -4784 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3713 7.62 0.92 12 0.08 1846.00 15265.00 26650 20240531 -47.24 13600 20241115 3.38 26650 -47.24 20240531 13600 3.38 20241115 26650 -47.24 20240531 13600 3.38 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
4 20241128 140351 55 60.00 KOSPI 화학 N N N Y 60 N 13960 -80 5 -0.57 262473830 18757 72.59 14140 14140 13940 18250 9830 14040 13993.38 4.63 0 -4536 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3687 7.56 0.91 12 0.07 1846.00 15265.00 26650 20240531 -47.62 13600 20241115 2.65 26650 -47.62 20240531 13600 2.65 20241115 26650 -47.62 20240531 13600 2.65 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
5 20241128 130347 55 60.00 KOSPI 화학 N N N Y 60 N 13980 -60 5 -0.43 222183900 15872 61.42 14140 14140 13940 18250 9830 14040 13998.48 4.63 0 -3436 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3692 7.57 0.92 12 0.06 1846.00 15265.00 26650 20240531 -47.54 13600 20241115 2.79 26650 -47.54 20240531 13600 2.79 20241115 26650 -47.54 20240531 13600 2.79 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
6 20241128 120349 55 60.00 KOSPI 화학 N N N Y 60 N 13980 -60 5 -0.43 187140950 13364 51.72 14140 14140 13940 18250 9830 14040 14003.36 4.63 0 -2930 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3692 7.57 0.92 12 0.05 1846.00 15265.00 26650 20240531 -47.54 13600 20241115 2.79 26650 -47.54 20240531 13600 2.79 20241115 26650 -47.54 20240531 13600 2.79 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
7 20241128 110353 55 60.00 KOSPI 화학 N N N Y 60 N 13980 -60 5 -0.43 150497070 10739 41.56 14140 14140 13940 18250 9830 14040 14014.07 4.63 0 -1674 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3692 7.57 0.92 12 0.04 1846.00 15265.00 26650 20240531 -47.54 13600 20241115 2.79 26650 -47.54 20240531 13600 2.79 20241115 26650 -47.54 20240531 13600 2.79 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
8 20241128 100349 55 60.00 KOSPI 화학 N N N Y 60 N 14000 -40 5 -0.28 109715740 7825 30.28 14140 14140 13990 18250 9830 14040 14021.18 4.63 0 -1766 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3697 7.58 0.92 12 0.03 1846.00 15265.00 26650 20240531 -47.47 13600 20241115 2.94 26650 -47.47 20240531 13600 2.94 20241115 26650 -47.47 20240531 13600 2.94 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
9 20241128 090347 55 60.00 KOSPI 화학 N N N Y 60 N 14130 90 2 0.64 3037080 215 0.83 14140 14140 14050 18250 9830 14040 14125.95 4.63 0 -96 14286 14162 14036 13912 13786 14100 13850 264 4210 1000 10100 10 1 26409935 3732 7.65 0.93 12 0.00 1846.00 15265.00 26650 20240531 -46.98 13600 20241115 3.90 26650 -46.98 20240531 13600 3.90 20241115 26650 -46.98 20240531 13600 3.90 20241115 0.81 N 018250 1000 264 억 1222223 N N 3 N 00 N
10 20241127 160340 55 60.00 KOSPI 화학 N N N Y 60 N 14040 0 3 0.00 362596510 25839 108.00 14130 14160 13910 18250 9830 14040 14032.92 4.67 0 -11240 14286 14162 14016 13892 13746 14225 13955 264 4210 1000 10100 10 1 26409935 3708 7.61 0.92 12 0.10 1846.00 15265.00 26650 20240531 -47.32 13600 20241115 3.24 26650 -47.32 20240531 13600 3.24 20241115 26650 -47.32 20240531 13600 3.24 20241115 0.80 N 018250 1000 264 억 1233288 N N 3 N 00 N
11 20241127 150345 55 60.00 KOSPI 화학 N N N Y 60 N 14090 50 2 0.36 344599620 24558 102.65 14130 14160 13910 18250 9830 14040 14032.07 4.67 0 -11242 14286 14162 14016 13892 13746 14225 13955 264 4210 1000 10100 10 1 26409935 3721 7.63 0.92 12 0.09 1846.00 15265.00 26650 20240531 -47.13 13600 20241115 3.60 26650 -47.13 20240531 13600 3.60 20241115 26650 -47.13 20240531 13600 3.60 20241115 0.80 N 018250 1000 264 억 1233288 N N 101 N 00 N
12 20241127 140346 55 60.00 KOSPI 화학 N N N Y 60 N 14090 50 2 0.36 303348160 21633 90.42 14130 14160 13910 18250 9830 14040 14022.47 4.67 0 -9209 14286 14162 14016 13892 13746 14225 13955 264 4210 1000 10100 10 1 26409935 3721 7.63 0.92 12 0.08 1846.00 15265.00 26650 20240531 -47.13 13600 20241115 3.60 26650 -47.13 20240531 13600 3.60 20241115 26650 -47.13 20240531 13600 3.60 20241115 0.80 N 018250 1000 264 억 1233288 N N 101 N 00 N