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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002360/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
20241121,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,551,5,2,0.92,1174933217,2142827,140.03,553,579,535,709,383,546,548.31,32.44,0,-182548,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,612,-23.96,0.66,12,1.93,-23.00,829.00,950,20240116,-42.00,494,20240909,11.54,950,-42.00,20240116,494,11.54,20240909,950,-42.00,20240116,494,11.54,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,544,-2,5,-0.37,1101060507,2007682,131.20,553,579,535,709,383,546,548.42,32.44,0,-146483,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,605,-23.65,0.66,12,1.81,-23.00,829.00,950,20240116,-42.74,494,20240909,10.12,950,-42.74,20240116,494,10.12,20240909,950,-42.74,20240116,494,10.12,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,536,-10,5,-1.83,818067046,1488935,97.30,553,579,535,709,383,546,549.43,32.44,0,-176638,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,596,-23.30,0.65,12,1.34,-23.00,829.00,950,20240116,-43.58,494,20240909,8.50,950,-43.58,20240116,494,8.50,20240909,950,-43.58,20240116,494,8.50,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,130132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,541,-5,5,-0.92,738647477,1341157,87.64,553,579,537,709,383,546,550.75,32.44,0,-177935,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,601,-23.52,0.65,12,1.21,-23.00,829.00,950,20240116,-43.05,494,20240909,9.51,950,-43.05,20240116,494,9.51,20240909,950,-43.05,20240116,494,9.51,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,120131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,541,-5,5,-0.92,690502319,1252276,81.84,553,579,537,709,383,546,551.40,32.44,0,-136709,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,601,-23.52,0.65,12,1.13,-23.00,829.00,950,20240116,-43.05,494,20240909,9.51,950,-43.05,20240116,494,9.51,20240909,950,-43.05,20240116,494,9.51,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,541,-5,5,-0.92,637035252,1153204,75.36,553,579,538,709,383,546,552.40,32.44,0,-130679,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,601,-23.52,0.65,12,1.04,-23.00,829.00,950,20240116,-43.05,494,20240909,9.51,950,-43.05,20240116,494,9.51,20240909,950,-43.05,20240116,494,9.51,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,544,-2,5,-0.37,510644230,919303,60.08,553,579,540,709,383,546,555.47,32.44,0,-206787,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,605,-23.65,0.66,12,0.83,-23.00,829.00,950,20240116,-42.74,494,20240909,10.12,950,-42.74,20240116,494,10.12,20240909,950,-42.74,20240116,494,10.12,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241121,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,569,23,2,4.21,112164423,198116,12.95,553,579,552,709,383,546,566.16,32.44,0,-9022,574,560,553,539,532,556,535,556,163,500,340,1,1,111133730,632,-24.74,0.69,12,0.18,-23.00,829.00,950,20240116,-40.11,494,20240909,15.18,950,-40.11,20240116,494,15.18,20240909,950,-40.11,20240116,494,15.18,20240909,2.86,N,002360,500,555 억,,36047301,N,N,15,N,00,N
20241120,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,546,-10,5,-1.80,799991216,1445909,52.88,556,567,546,722,390,556,553.41,32.29,0,183005,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,607,-23.74,0.66,12,1.30,-23.00,829.00,950,20240116,-42.53,494,20240909,10.53,950,-42.53,20240116,494,10.53,20240909,950,-42.53,20240116,494,10.53,20240909,2.59,N,002360,500,555 억,,35881694,N,N,15,N,00,N
20241120,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,551,-5,5,-0.90,663293564,1196508,43.76,556,567,546,722,390,556,554.36,32.29,0,97176,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,612,-23.96,0.66,12,1.08,-23.00,829.00,950,20240116,-42.00,494,20240909,11.54,950,-42.00,20240116,494,11.54,20240909,950,-42.00,20240116,494,11.54,20240909,2.59,N,002360,500,555 억,,35881694,N,N,0,N,00,N
20241120,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,547,-9,5,-1.62,581308373,1047686,38.32,556,567,546,722,390,556,554.85,32.29,0,73560,595,575,565,545,535,570,540,556,166,500,350,1,1,111133730,608,-23.78,0.66,12,0.94,-23.00,829.00,950,20240116,-42.42,494,20240909,10.73,950,-42.42,20240116,494,10.73,20240909,950,-42.42,20240116,494,10.73,20240909,2.59,N,002360,500,555 억,,35881694,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 20241121 160130 57 100.00 KOSPI 화학 N N N N N 551 5 2 0.92 1174933217 2142827 140.03 553 579 535 709 383 546 548.31 32.44 0 -182548 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 612 -23.96 0.66 12 1.93 -23.00 829.00 950 20240116 -42.00 494 20240909 11.54 950 -42.00 20240116 494 11.54 20240909 950 -42.00 20240116 494 11.54 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
3 20241121 150132 57 100.00 KOSPI 화학 N N N N N 544 -2 5 -0.37 1101060507 2007682 131.20 553 579 535 709 383 546 548.42 32.44 0 -146483 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 605 -23.65 0.66 12 1.81 -23.00 829.00 950 20240116 -42.74 494 20240909 10.12 950 -42.74 20240116 494 10.12 20240909 950 -42.74 20240116 494 10.12 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
4 20241121 140132 57 100.00 KOSPI 화학 N N N N N 536 -10 5 -1.83 818067046 1488935 97.30 553 579 535 709 383 546 549.43 32.44 0 -176638 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 596 -23.30 0.65 12 1.34 -23.00 829.00 950 20240116 -43.58 494 20240909 8.50 950 -43.58 20240116 494 8.50 20240909 950 -43.58 20240116 494 8.50 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
5 20241121 130132 57 100.00 KOSPI 화학 N N N N N 541 -5 5 -0.92 738647477 1341157 87.64 553 579 537 709 383 546 550.75 32.44 0 -177935 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 601 -23.52 0.65 12 1.21 -23.00 829.00 950 20240116 -43.05 494 20240909 9.51 950 -43.05 20240116 494 9.51 20240909 950 -43.05 20240116 494 9.51 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
6 20241121 120131 57 100.00 KOSPI 화학 N N N N N 541 -5 5 -0.92 690502319 1252276 81.84 553 579 537 709 383 546 551.40 32.44 0 -136709 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 601 -23.52 0.65 12 1.13 -23.00 829.00 950 20240116 -43.05 494 20240909 9.51 950 -43.05 20240116 494 9.51 20240909 950 -43.05 20240116 494 9.51 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
7 20241121 110131 57 100.00 KOSPI 화학 N N N N N 541 -5 5 -0.92 637035252 1153204 75.36 553 579 538 709 383 546 552.40 32.44 0 -130679 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 601 -23.52 0.65 12 1.04 -23.00 829.00 950 20240116 -43.05 494 20240909 9.51 950 -43.05 20240116 494 9.51 20240909 950 -43.05 20240116 494 9.51 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
8 20241121 100132 57 100.00 KOSPI 화학 N N N N N 544 -2 5 -0.37 510644230 919303 60.08 553 579 540 709 383 546 555.47 32.44 0 -206787 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 605 -23.65 0.66 12 0.83 -23.00 829.00 950 20240116 -42.74 494 20240909 10.12 950 -42.74 20240116 494 10.12 20240909 950 -42.74 20240116 494 10.12 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
9 20241121 090132 57 100.00 KOSPI 화학 N N N N N 569 23 2 4.21 112164423 198116 12.95 553 579 552 709 383 546 566.16 32.44 0 -9022 574 560 553 539 532 556 535 556 163 500 340 1 1 111133730 632 -24.74 0.69 12 0.18 -23.00 829.00 950 20240116 -40.11 494 20240909 15.18 950 -40.11 20240116 494 15.18 20240909 950 -40.11 20240116 494 15.18 20240909 2.86 N 002360 500 555 억 36047301 N N 15 N 00 N
10 20241120 160131 57 100.00 KOSPI 화학 N N N N N 546 -10 5 -1.80 799991216 1445909 52.88 556 567 546 722 390 556 553.41 32.29 0 183005 595 575 565 545 535 570 540 556 166 500 350 1 1 111133730 607 -23.74 0.66 12 1.30 -23.00 829.00 950 20240116 -42.53 494 20240909 10.53 950 -42.53 20240116 494 10.53 20240909 950 -42.53 20240116 494 10.53 20240909 2.59 N 002360 500 555 억 35881694 N N 15 N 00 N
11 20241120 150131 57 100.00 KOSPI 화학 N N N N N 551 -5 5 -0.90 663293564 1196508 43.76 556 567 546 722 390 556 554.36 32.29 0 97176 595 575 565 545 535 570 540 556 166 500 350 1 1 111133730 612 -23.96 0.66 12 1.08 -23.00 829.00 950 20240116 -42.00 494 20240909 11.54 950 -42.00 20240116 494 11.54 20240909 950 -42.00 20240116 494 11.54 20240909 2.59 N 002360 500 555 억 35881694 N N 0 N 00 N
12 20241120 140133 57 100.00 KOSPI 화학 N N N N N 547 -9 5 -1.62 581308373 1047686 38.32 556 567 546 722 390 556 554.85 32.29 0 73560 595 575 565 545 535 570 540 556 166 500 350 1 1 111133730 608 -23.78 0.66 12 0.94 -23.00 829.00 950 20240116 -42.42 494 20240909 10.73 950 -42.42 20240116 494 10.73 20240909 950 -42.42 20240116 494 10.73 20240909 2.59 N 002360 500 555 억 35881694 N N 0 N 00 N