ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
272550/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
20241125,161129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,40,2,0.24,183675660,10965,89.06,16660,16850,16660,21600,11660,16650,16751.09,6.42,0,-475,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2635,10.36,0.70,12,0.07,1611.00,23724.00,19700,20240802,-15.28,15490,20231116,7.75,19700,-15.28,20240802,15590,7.06,20240104,19700,-15.28,20240802,15590,7.06,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,151153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16680,30,2,0.18,156916680,9362,76.04,16660,16850,16660,21600,11660,16650,16761.02,6.42,0,-832,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2634,10.35,0.70,12,0.06,1611.00,23724.00,19700,20240802,-15.33,15490,20231116,7.68,19700,-15.33,20240802,15590,6.99,20240104,19700,-15.33,20240802,15590,6.99,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,141149,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16710,60,2,0.36,114597880,6830,55.47,16660,16850,16660,21600,11660,16650,16778.61,6.42,0,-781,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2638,10.37,0.70,12,0.04,1611.00,23724.00,19700,20240802,-15.18,15490,20231116,7.88,19700,-15.18,20240802,15590,7.18,20240104,19700,-15.18,20240802,15590,7.18,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,131141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16770,120,2,0.72,90984660,5419,44.01,16660,16850,16660,21600,11660,16650,16789.94,6.42,0,-1007,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2648,10.41,0.71,12,0.03,1611.00,23724.00,19700,20240802,-14.87,15490,20231116,8.26,19700,-14.87,20240802,15590,7.57,20240104,19700,-14.87,20240802,15590,7.57,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,121155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,140,2,0.84,70556230,4202,34.13,16660,16850,16660,21600,11660,16650,16791.11,6.42,0,-768,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2651,10.42,0.71,12,0.03,1611.00,23724.00,19700,20240802,-14.77,15490,20231116,8.39,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,111148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16840,190,2,1.14,57365310,3417,27.75,16660,16850,16660,21600,11660,16650,16788.21,6.42,0,-310,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2659,10.45,0.71,12,0.02,1611.00,23724.00,19700,20240802,-14.52,15490,20231116,8.72,19700,-14.52,20240802,15590,8.02,20240104,19700,-14.52,20240802,15590,8.02,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,101132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16790,140,2,0.84,38141380,2271,18.45,16660,16850,16660,21600,11660,16650,16794.97,6.42,0,-651,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2651,10.42,0.71,12,0.01,1611.00,23724.00,19700,20240802,-14.77,15490,20231116,8.39,19700,-14.77,20240802,15590,7.70,20240104,19700,-14.77,20240802,15590,7.70,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241125,091136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16820,170,2,1.02,5205950,310,2.52,16660,16820,16660,21600,11660,16650,16793.39,6.42,0,-11,16896,16772,16656,16532,16416,16835,16595,789,4950,5000,12320,10,1,15788671,2656,10.44,0.71,12,0.00,1611.00,23724.00,19700,20240802,-14.62,15490,20231116,8.59,19700,-14.62,20240802,15590,7.89,20240104,19700,-14.62,20240802,15590,7.89,20240104,0.12,N,272550,5000,789 억,,1014376,N,N,0,N,00,N
20241122,161031,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,40,2,0.24,205006000,12312,95.81,16610,16780,16540,21550,11630,16610,16650.91,6.41,0,-3223,17016,16812,16686,16482,16356,16915,16585,789,4940,5000,12290,10,1,15788671,2629,10.34,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.48,15490,20231116,7.49,19700,-15.48,20240802,15590,6.80,20240104,19700,-15.48,20240802,15590,6.80,20240104,0.12,N,272550,5000,789 억,,1011283,N,N,0,N,00,N
20241122,151045,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16630,20,2,0.12,200126870,12019,93.53,16610,16780,16540,21550,11630,16610,16650.88,6.41,0,-3461,17016,16812,16686,16482,16356,16915,16585,789,4940,5000,12290,10,1,15788671,2626,10.32,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.58,15490,20231116,7.36,19700,-15.58,20240802,15590,6.67,20240104,19700,-15.58,20240802,15590,6.67,20240104,0.12,N,272550,5000,789 억,,1011283,N,N,0,N,00,N
20241122,141047,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16620,10,2,0.06,128855340,7715,60.04,16610,16780,16590,21550,11630,16610,16701.92,6.41,0,-3405,17016,16812,16686,16482,16356,16915,16585,789,4940,5000,12290,10,1,15788671,2624,10.32,0.70,12,0.05,1611.00,23724.00,19700,20240802,-15.63,15490,20231116,7.30,19700,-15.63,20240802,15590,6.61,20240104,19700,-15.63,20240802,15590,6.61,20240104,0.12,N,272550,5000,789 억,,1011283,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 20241125 161129 55 60.00 KOSPI 화학 N N N Y 60 N 16690 40 2 0.24 183675660 10965 89.06 16660 16850 16660 21600 11660 16650 16751.09 6.42 0 -475 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2635 10.36 0.70 12 0.07 1611.00 23724.00 19700 20240802 -15.28 15490 20231116 7.75 19700 -15.28 20240802 15590 7.06 20240104 19700 -15.28 20240802 15590 7.06 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
3 20241125 151153 55 60.00 KOSPI 화학 N N N Y 60 N 16680 30 2 0.18 156916680 9362 76.04 16660 16850 16660 21600 11660 16650 16761.02 6.42 0 -832 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2634 10.35 0.70 12 0.06 1611.00 23724.00 19700 20240802 -15.33 15490 20231116 7.68 19700 -15.33 20240802 15590 6.99 20240104 19700 -15.33 20240802 15590 6.99 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
4 20241125 141149 55 60.00 KOSPI 화학 N N N Y 60 N 16710 60 2 0.36 114597880 6830 55.47 16660 16850 16660 21600 11660 16650 16778.61 6.42 0 -781 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2638 10.37 0.70 12 0.04 1611.00 23724.00 19700 20240802 -15.18 15490 20231116 7.88 19700 -15.18 20240802 15590 7.18 20240104 19700 -15.18 20240802 15590 7.18 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
5 20241125 131141 55 60.00 KOSPI 화학 N N N Y 60 N 16770 120 2 0.72 90984660 5419 44.01 16660 16850 16660 21600 11660 16650 16789.94 6.42 0 -1007 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2648 10.41 0.71 12 0.03 1611.00 23724.00 19700 20240802 -14.87 15490 20231116 8.26 19700 -14.87 20240802 15590 7.57 20240104 19700 -14.87 20240802 15590 7.57 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
6 20241125 121155 55 60.00 KOSPI 화학 N N N Y 60 N 16790 140 2 0.84 70556230 4202 34.13 16660 16850 16660 21600 11660 16650 16791.11 6.42 0 -768 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2651 10.42 0.71 12 0.03 1611.00 23724.00 19700 20240802 -14.77 15490 20231116 8.39 19700 -14.77 20240802 15590 7.70 20240104 19700 -14.77 20240802 15590 7.70 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
7 20241125 111148 55 60.00 KOSPI 화학 N N N Y 60 N 16840 190 2 1.14 57365310 3417 27.75 16660 16850 16660 21600 11660 16650 16788.21 6.42 0 -310 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2659 10.45 0.71 12 0.02 1611.00 23724.00 19700 20240802 -14.52 15490 20231116 8.72 19700 -14.52 20240802 15590 8.02 20240104 19700 -14.52 20240802 15590 8.02 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
8 20241125 101132 55 60.00 KOSPI 화학 N N N Y 60 N 16790 140 2 0.84 38141380 2271 18.45 16660 16850 16660 21600 11660 16650 16794.97 6.42 0 -651 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2651 10.42 0.71 12 0.01 1611.00 23724.00 19700 20240802 -14.77 15490 20231116 8.39 19700 -14.77 20240802 15590 7.70 20240104 19700 -14.77 20240802 15590 7.70 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
9 20241125 091136 55 60.00 KOSPI 화학 N N N Y 60 N 16820 170 2 1.02 5205950 310 2.52 16660 16820 16660 21600 11660 16650 16793.39 6.42 0 -11 16896 16772 16656 16532 16416 16835 16595 789 4950 5000 12320 10 1 15788671 2656 10.44 0.71 12 0.00 1611.00 23724.00 19700 20240802 -14.62 15490 20231116 8.59 19700 -14.62 20240802 15590 7.89 20240104 19700 -14.62 20240802 15590 7.89 20240104 0.12 N 272550 5000 789 억 1014376 N N 0 N 00 N
10 20241122 161031 55 60.00 KOSPI 화학 N N N Y 60 N 16650 40 2 0.24 205006000 12312 95.81 16610 16780 16540 21550 11630 16610 16650.91 6.41 0 -3223 17016 16812 16686 16482 16356 16915 16585 789 4940 5000 12290 10 1 15788671 2629 10.34 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.48 15490 20231116 7.49 19700 -15.48 20240802 15590 6.80 20240104 19700 -15.48 20240802 15590 6.80 20240104 0.12 N 272550 5000 789 억 1011283 N N 0 N 00 N
11 20241122 151045 55 60.00 KOSPI 화학 N N N Y 60 N 16630 20 2 0.12 200126870 12019 93.53 16610 16780 16540 21550 11630 16610 16650.88 6.41 0 -3461 17016 16812 16686 16482 16356 16915 16585 789 4940 5000 12290 10 1 15788671 2626 10.32 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.58 15490 20231116 7.36 19700 -15.58 20240802 15590 6.67 20240104 19700 -15.58 20240802 15590 6.67 20240104 0.12 N 272550 5000 789 억 1011283 N N 0 N 00 N
12 20241122 141047 55 60.00 KOSPI 화학 N N N Y 60 N 16620 10 2 0.06 128855340 7715 60.04 16610 16780 16590 21550 11630 16610 16701.92 6.41 0 -3405 17016 16812 16686 16482 16356 16915 16585 789 4940 5000 12290 10 1 15788671 2624 10.32 0.70 12 0.05 1611.00 23724.00 19700 20240802 -15.63 15490 20231116 7.30 19700 -15.63 20240802 15590 6.61 20240104 19700 -15.63 20240802 15590 6.61 20240104 0.12 N 272550 5000 789 억 1011283 N N 0 N 00 N