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
025860/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
20241128,160411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-20,5,-0.31,518205200,80135,27.84,6480,6520,6410,8370,4510,6440,6466.89,3.65,0,-4761,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3189,26.64,0.62,12,0.16,241.00,10424.00,8580,20231208,-25.17,6200,20240909,3.55,7750,-17.16,20240118,6200,3.55,20240909,8580,-25.17,20231208,6200,3.55,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,150419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,10,2,0.16,501433150,77525,26.93,6480,6520,6410,8370,4510,6440,6468.02,3.65,0,-5124,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3204,26.76,0.62,12,0.16,241.00,10424.00,8580,20231208,-24.83,6200,20240909,4.03,7750,-16.77,20240118,6200,4.03,20240909,8580,-24.83,20231208,6200,4.03,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-10,5,-0.16,422302930,65214,22.65,6480,6520,6420,8370,4510,6440,6475.65,3.65,0,-6977,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3194,26.68,0.62,12,0.13,241.00,10424.00,8580,20231208,-25.06,6200,20240909,3.71,7750,-17.03,20240118,6200,3.71,20240909,8580,-25.06,20231208,6200,3.71,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,130416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,30,2,0.47,351614600,54249,18.84,6480,6520,6420,8370,4510,6440,6481.49,3.65,0,-3183,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3214,26.85,0.62,12,0.11,241.00,10424.00,8580,20231208,-24.59,6200,20240909,4.35,7750,-16.52,20240118,6200,4.35,20240909,8580,-24.59,20231208,6200,4.35,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,120419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,10,2,0.16,307601700,47439,16.48,6480,6520,6420,8370,4510,6440,6484.15,3.65,0,-2535,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3204,26.76,0.62,12,0.10,241.00,10424.00,8580,20231208,-24.83,6200,20240909,4.03,7750,-16.77,20240118,6200,4.03,20240909,8580,-24.83,20231208,6200,4.03,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,110422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,0,3,0.00,290264870,44749,15.54,6480,6520,6420,8370,4510,6440,6486.51,3.65,0,-2449,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3199,26.72,0.62,12,0.09,241.00,10424.00,8580,20231208,-24.94,6200,20240909,3.87,7750,-16.90,20240118,6200,3.87,20240909,8580,-24.94,20231208,6200,3.87,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,100419,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,70,2,1.09,249392150,38426,13.35,6480,6520,6420,8370,4510,6440,6490.19,3.65,0,-2187,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3234,27.01,0.62,12,0.08,241.00,10424.00,8580,20231208,-24.13,6200,20240909,5.00,7750,-16.00,20240118,6200,5.00,20240909,8580,-24.13,20231208,6200,5.00,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241128,090416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,30,2,0.47,11758230,1823,0.63,6480,6490,6440,8370,4510,6440,6449.93,3.65,0,-13,6693,6566,6493,6366,6293,6530,6330,497,1930,1000,4890,10,1,49678843,3214,26.85,0.62,12,0.00,241.00,10424.00,8580,20231208,-24.59,6200,20240909,4.35,7750,-16.52,20240118,6200,4.35,20240909,8580,-24.59,20231208,6200,4.35,20240909,1.01,N,025860,1000,496 억,,1812741,N,N,0,N,00,N
20241127,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,120,2,1.90,1871208260,287230,703.37,6470,6620,6420,8210,4430,6320,6514.71,3.69,0,-17955,6353,6336,6303,6286,6253,6345,6295,497,1890,1000,4800,10,1,49678843,3199,26.72,0.62,12,0.58,241.00,10424.00,8580,20231208,-24.94,6200,20240909,3.87,7750,-16.90,20240118,6200,3.87,20240909,8580,-24.94,20231208,6200,3.87,20240909,1.01,N,025860,1000,496 억,,1831205,N,N,4,N,00,N
20241127,150414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,120,2,1.90,1801768630,276435,676.94,6470,6620,6420,8210,4430,6320,6517.88,3.69,0,-17881,6353,6336,6303,6286,6253,6345,6295,497,1890,1000,4800,10,1,49678843,3199,26.72,0.62,12,0.56,241.00,10424.00,8580,20231208,-24.94,6200,20240909,3.87,7750,-16.90,20240118,6200,3.87,20240909,8580,-24.94,20231208,6200,3.87,20240909,1.01,N,025860,1000,496 억,,1831205,N,N,4,N,00,N
20241127,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,150,2,2.37,1705158420,261432,640.20,6470,6620,6420,8210,4430,6320,6522.38,3.69,0,-18712,6353,6336,6303,6286,6253,6345,6295,497,1890,1000,4800,10,1,49678843,3214,26.85,0.62,12,0.53,241.00,10424.00,8580,20231208,-24.59,6200,20240909,4.35,7750,-16.52,20240118,6200,4.35,20240909,8580,-24.59,20231208,6200,4.35,20240909,1.01,N,025860,1000,496 억,,1831205,N,N,4,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 160411 55 60.00 KOSPI 화학 N N N Y 60 N 6420 -20 5 -0.31 518205200 80135 27.84 6480 6520 6410 8370 4510 6440 6466.89 3.65 0 -4761 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3189 26.64 0.62 12 0.16 241.00 10424.00 8580 20231208 -25.17 6200 20240909 3.55 7750 -17.16 20240118 6200 3.55 20240909 8580 -25.17 20231208 6200 3.55 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
3 20241128 150419 55 60.00 KOSPI 화학 N N N Y 60 N 6450 10 2 0.16 501433150 77525 26.93 6480 6520 6410 8370 4510 6440 6468.02 3.65 0 -5124 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3204 26.76 0.62 12 0.16 241.00 10424.00 8580 20231208 -24.83 6200 20240909 4.03 7750 -16.77 20240118 6200 4.03 20240909 8580 -24.83 20231208 6200 4.03 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
4 20241128 140420 55 60.00 KOSPI 화학 N N N Y 60 N 6430 -10 5 -0.16 422302930 65214 22.65 6480 6520 6420 8370 4510 6440 6475.65 3.65 0 -6977 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3194 26.68 0.62 12 0.13 241.00 10424.00 8580 20231208 -25.06 6200 20240909 3.71 7750 -17.03 20240118 6200 3.71 20240909 8580 -25.06 20231208 6200 3.71 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
5 20241128 130416 55 60.00 KOSPI 화학 N N N Y 60 N 6470 30 2 0.47 351614600 54249 18.84 6480 6520 6420 8370 4510 6440 6481.49 3.65 0 -3183 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3214 26.85 0.62 12 0.11 241.00 10424.00 8580 20231208 -24.59 6200 20240909 4.35 7750 -16.52 20240118 6200 4.35 20240909 8580 -24.59 20231208 6200 4.35 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
6 20241128 120419 55 60.00 KOSPI 화학 N N N Y 60 N 6450 10 2 0.16 307601700 47439 16.48 6480 6520 6420 8370 4510 6440 6484.15 3.65 0 -2535 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3204 26.76 0.62 12 0.10 241.00 10424.00 8580 20231208 -24.83 6200 20240909 4.03 7750 -16.77 20240118 6200 4.03 20240909 8580 -24.83 20231208 6200 4.03 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
7 20241128 110422 55 60.00 KOSPI 화학 N N N Y 60 N 6440 0 3 0.00 290264870 44749 15.54 6480 6520 6420 8370 4510 6440 6486.51 3.65 0 -2449 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3199 26.72 0.62 12 0.09 241.00 10424.00 8580 20231208 -24.94 6200 20240909 3.87 7750 -16.90 20240118 6200 3.87 20240909 8580 -24.94 20231208 6200 3.87 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
8 20241128 100419 55 60.00 KOSPI 화학 N N N Y 60 N 6510 70 2 1.09 249392150 38426 13.35 6480 6520 6420 8370 4510 6440 6490.19 3.65 0 -2187 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3234 27.01 0.62 12 0.08 241.00 10424.00 8580 20231208 -24.13 6200 20240909 5.00 7750 -16.00 20240118 6200 5.00 20240909 8580 -24.13 20231208 6200 5.00 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
9 20241128 090416 55 60.00 KOSPI 화학 N N N Y 60 N 6470 30 2 0.47 11758230 1823 0.63 6480 6490 6440 8370 4510 6440 6449.93 3.65 0 -13 6693 6566 6493 6366 6293 6530 6330 497 1930 1000 4890 10 1 49678843 3214 26.85 0.62 12 0.00 241.00 10424.00 8580 20231208 -24.59 6200 20240909 4.35 7750 -16.52 20240118 6200 4.35 20240909 8580 -24.59 20231208 6200 4.35 20240909 1.01 N 025860 1000 496 억 1812741 N N 0 N 00 N
10 20241127 160408 55 60.00 KOSPI 화학 N N N Y 60 N 6440 120 2 1.90 1871208260 287230 703.37 6470 6620 6420 8210 4430 6320 6514.71 3.69 0 -17955 6353 6336 6303 6286 6253 6345 6295 497 1890 1000 4800 10 1 49678843 3199 26.72 0.62 12 0.58 241.00 10424.00 8580 20231208 -24.94 6200 20240909 3.87 7750 -16.90 20240118 6200 3.87 20240909 8580 -24.94 20231208 6200 3.87 20240909 1.01 N 025860 1000 496 억 1831205 N N 4 N 00 N
11 20241127 150414 55 60.00 KOSPI 화학 N N N Y 60 N 6440 120 2 1.90 1801768630 276435 676.94 6470 6620 6420 8210 4430 6320 6517.88 3.69 0 -17881 6353 6336 6303 6286 6253 6345 6295 497 1890 1000 4800 10 1 49678843 3199 26.72 0.62 12 0.56 241.00 10424.00 8580 20231208 -24.94 6200 20240909 3.87 7750 -16.90 20240118 6200 3.87 20240909 8580 -24.94 20231208 6200 3.87 20240909 1.01 N 025860 1000 496 억 1831205 N N 4 N 00 N
12 20241127 140415 55 60.00 KOSPI 화학 N N N Y 60 N 6470 150 2 2.37 1705158420 261432 640.20 6470 6620 6420 8210 4430 6320 6522.38 3.69 0 -18712 6353 6336 6303 6286 6253 6345 6295 497 1890 1000 4800 10 1 49678843 3214 26.85 0.62 12 0.53 241.00 10424.00 8580 20231208 -24.59 6200 20240909 4.35 7750 -16.52 20240118 6200 4.35 20240909 8580 -24.59 20231208 6200 4.35 20240909 1.01 N 025860 1000 496 억 1831205 N N 4 N 00 N