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
003080/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
20241121,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,34304570,13567,218.68,2540,2540,2520,3285,1775,2530,2528.53,0.53,0,-2102,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.07,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,34008560,13450,216.80,2540,2540,2520,3285,1775,2530,2528.52,0.53,0,-2030,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.07,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,16489875,6531,105.27,2540,2540,2520,3285,1775,2530,2524.86,0.53,0,-1319,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,506,39.45,0.38,12,0.03,64.00,6722.00,3060,20231120,-17.48,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3055,-17.35,20231121,2500,1.00,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,9136840,3619,58.33,2540,2540,2520,3285,1775,2530,2524.69,0.53,0,-1323,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.02,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,7578350,3003,48.40,2540,2540,2520,3285,1775,2530,2523.59,0.53,0,-1325,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.02,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,5758105,2283,36.80,2540,2540,2520,3285,1775,2530,2522.17,0.53,0,-882,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.01,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-10,5,-0.40,5205075,2064,33.27,2540,2540,2520,3285,1775,2530,2521.84,0.53,0,-673,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,505,39.38,0.37,12,0.01,64.00,6722.00,3060,20231120,-17.65,2500,20240805,0.80,3035,-16.97,20240516,2500,0.80,20240805,3055,-17.51,20231121,2500,0.80,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241121,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,0,0,0.00,0,0,0,3285,1775,2530,0.00,0.53,0,0,2550,2540,2530,2520,2510,2545,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.00,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3055,-17.18,20231121,2500,1.20,20240805,0.78,N,003080,500,100 억,,105904,N,N,1,N,00,N
20241120,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,15732390,6204,99.01,2520,2540,2520,3285,1775,2530,2535.85,0.54,0,-1435,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3060,20231120,-17.32,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.77,N,003080,500,100 억,,107334,N,N,1,N,00,N
20241120,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,5,2,0.20,14891930,5872,93.71,2520,2540,2520,3285,1775,2530,2536.09,0.54,0,-1435,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,508,39.61,0.38,12,0.03,64.00,6722.00,3060,20231120,-17.16,2500,20240805,1.40,3035,-16.47,20240516,2500,1.40,20240805,3060,-17.16,20231120,2500,1.40,20240805,0.77,N,003080,500,100 억,,107334,N,N,0,N,00,N
20241120,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,14833625,5849,93.35,2520,2540,2520,3285,1775,2530,2536.10,0.54,0,-1412,2550,2540,2530,2520,2510,2535,2515,100,755,500,1770,5,1,20020000,509,39.69,0.38,12,0.03,64.00,6722.00,3060,20231120,-16.99,2500,20240805,1.60,3035,-16.31,20240516,2500,1.60,20240805,3060,-16.99,20231120,2500,1.60,20240805,0.77,N,003080,500,100 억,,107334,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 160139 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 34304570 13567 218.68 2540 2540 2520 3285 1775 2530 2528.53 0.53 0 -2102 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.07 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
3 20241121 150142 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 34008560 13450 216.80 2540 2540 2520 3285 1775 2530 2528.52 0.53 0 -2030 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.07 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
4 20241121 140142 57 100.00 KOSPI 화학 N N N N N 2525 -5 5 -0.20 16489875 6531 105.27 2540 2540 2520 3285 1775 2530 2524.86 0.53 0 -1319 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 506 39.45 0.38 12 0.03 64.00 6722.00 3060 20231120 -17.48 2500 20240805 1.00 3035 -16.80 20240516 2500 1.00 20240805 3055 -17.35 20231121 2500 1.00 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
5 20241121 130141 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 9136840 3619 58.33 2540 2540 2520 3285 1775 2530 2524.69 0.53 0 -1323 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.02 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
6 20241121 120140 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 7578350 3003 48.40 2540 2540 2520 3285 1775 2530 2523.59 0.53 0 -1325 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.02 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
7 20241121 110140 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 5758105 2283 36.80 2540 2540 2520 3285 1775 2530 2522.17 0.53 0 -882 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.01 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
8 20241121 100141 57 100.00 KOSPI 화학 N N N N N 2520 -10 5 -0.40 5205075 2064 33.27 2540 2540 2520 3285 1775 2530 2521.84 0.53 0 -673 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 505 39.38 0.37 12 0.01 64.00 6722.00 3060 20231120 -17.65 2500 20240805 0.80 3035 -16.97 20240516 2500 0.80 20240805 3055 -17.51 20231121 2500 0.80 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
9 20241121 090141 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 0 0 0.00 0 0 0 3285 1775 2530 0.00 0.53 0 0 2550 2540 2530 2520 2510 2545 2525 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.00 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3055 -17.18 20231121 2500 1.20 20240805 0.78 N 003080 500 100 억 105904 N N 1 N 00 N
10 20241120 160140 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 15732390 6204 99.01 2520 2540 2520 3285 1775 2530 2535.85 0.54 0 -1435 2550 2540 2530 2520 2510 2535 2515 100 755 500 1770 5 1 20020000 507 39.53 0.38 12 0.03 64.00 6722.00 3060 20231120 -17.32 2500 20240805 1.20 3035 -16.64 20240516 2500 1.20 20240805 3060 -17.32 20231120 2500 1.20 20240805 0.77 N 003080 500 100 억 107334 N N 1 N 00 N
11 20241120 150141 57 100.00 KOSPI 화학 N N N N N 2535 5 2 0.20 14891930 5872 93.71 2520 2540 2520 3285 1775 2530 2536.09 0.54 0 -1435 2550 2540 2530 2520 2510 2535 2515 100 755 500 1770 5 1 20020000 508 39.61 0.38 12 0.03 64.00 6722.00 3060 20231120 -17.16 2500 20240805 1.40 3035 -16.47 20240516 2500 1.40 20240805 3060 -17.16 20231120 2500 1.40 20240805 0.77 N 003080 500 100 억 107334 N N 0 N 00 N
12 20241120 140143 57 100.00 KOSPI 화학 N N N N N 2540 10 2 0.40 14833625 5849 93.35 2520 2540 2520 3285 1775 2530 2536.10 0.54 0 -1412 2550 2540 2530 2520 2510 2535 2515 100 755 500 1770 5 1 20020000 509 39.69 0.38 12 0.03 64.00 6722.00 3060 20231120 -16.99 2500 20240805 1.60 3035 -16.31 20240516 2500 1.60 20240805 3060 -16.99 20231120 2500 1.60 20240805 0.77 N 003080 500 100 억 107334 N N 0 N 00 N