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
003240/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
20241121,160141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,658000,-1000,5,-0.15,587350000,902,120.43,662000,662000,647000,856000,462000,659000,651164.08,5.63,0,-295,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7326,-39.60,0.17,12,0.08,-16618.00,3800650.00,994000,20240130,-33.80,510000,20240805,29.02,994000,-33.80,20240130,510000,29.02,20240805,994000,-33.80,20240130,510000,29.02,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,150144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,655000,-4000,5,-0.61,508318000,781,104.27,662000,662000,647000,856000,462000,659000,650855.31,5.63,0,-222,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7293,-39.42,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-34.10,510000,20240805,28.43,994000,-34.10,20240130,510000,28.43,20240805,994000,-34.10,20240130,510000,28.43,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,650000,-9000,5,-1.37,492671000,757,101.07,662000,662000,647000,856000,462000,659000,650820.34,5.63,0,-212,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7237,-39.11,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-34.61,510000,20240805,27.45,994000,-34.61,20240130,510000,27.45,20240805,994000,-34.61,20240130,510000,27.45,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,130144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,650000,-9000,5,-1.37,372133000,571,76.23,662000,662000,649000,856000,462000,659000,651721.54,5.63,0,-131,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7237,-39.11,0.17,12,0.05,-16618.00,3800650.00,994000,20240130,-34.61,510000,20240805,27.45,994000,-34.61,20240130,510000,27.45,20240805,994000,-34.61,20240130,510000,27.45,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,120142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,653000,-6000,5,-0.91,283073000,434,57.94,662000,662000,650000,856000,462000,659000,652241.94,5.63,0,-78,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7271,-39.29,0.17,12,0.04,-16618.00,3800650.00,994000,20240130,-34.31,510000,20240805,28.04,994000,-34.31,20240130,510000,28.04,20240805,994000,-34.31,20240130,510000,28.04,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,110142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,653000,-6000,5,-0.91,215121000,330,44.06,662000,662000,650000,856000,462000,659000,651881.82,5.63,0,-87,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7271,-39.29,0.17,12,0.03,-16618.00,3800650.00,994000,20240130,-34.31,510000,20240805,28.04,994000,-34.31,20240130,510000,28.04,20240805,994000,-34.31,20240130,510000,28.04,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,654000,-5000,5,-0.76,18361000,28,3.74,662000,662000,654000,856000,462000,659000,655750.00,5.63,0,-1,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7282,-39.35,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-34.21,510000,20240805,28.24,994000,-34.21,20240130,510000,28.24,20240805,994000,-34.21,20240130,510000,28.24,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241121,090143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,659000,0,3,0.00,0,0,0.00,0,0,0,856000,462000,659000,0.00,5.63,0,0,668333,663666,660333,655666,652333,662000,654000,56,197000,5000,474480,1000,1,1113400,7337,-39.66,0.17,12,0.00,-16618.00,3800650.00,994000,20240130,-33.70,510000,20240805,29.22,994000,-33.70,20240130,510000,29.22,20240805,994000,-33.70,20240130,510000,29.22,20240805,0.15,N,003240,5000,55 억,,62679,N,N,0,N,00,N
20241120,160142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,659000,-7000,5,-1.05,495065000,749,79.77,661000,665000,657000,865000,467000,666000,660967.96,5.64,0,-188,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7337,-39.66,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-33.70,510000,20240805,29.22,994000,-33.70,20240130,510000,29.22,20240805,994000,-33.70,20240130,510000,29.22,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N
20241120,150143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,662000,-4000,5,-0.60,459492000,695,74.01,661000,665000,657000,865000,467000,666000,661139.57,5.64,0,-182,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7371,-39.84,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-33.40,510000,20240805,29.80,994000,-33.40,20240130,510000,29.80,20240805,994000,-33.40,20240130,510000,29.80,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,N,00,N
20241120,140145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,659000,-7000,5,-1.05,429110000,649,69.12,661000,665000,657000,865000,467000,666000,661186.44,5.64,0,-207,682666,674332,667666,659332,652666,671000,656000,56,199000,5000,479520,1000,1,1113400,7337,-39.66,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-33.70,510000,20240805,29.22,994000,-33.70,20240130,510000,29.22,20240805,994000,-33.70,20240130,510000,29.22,20240805,0.15,N,003240,5000,55 억,,62801,N,N,3,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 160141 55 60.00 KOSPI 화학 N N N Y 60 N 658000 -1000 5 -0.15 587350000 902 120.43 662000 662000 647000 856000 462000 659000 651164.08 5.63 0 -295 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7326 -39.60 0.17 12 0.08 -16618.00 3800650.00 994000 20240130 -33.80 510000 20240805 29.02 994000 -33.80 20240130 510000 29.02 20240805 994000 -33.80 20240130 510000 29.02 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
3 20241121 150144 55 60.00 KOSPI 화학 N N N Y 60 N 655000 -4000 5 -0.61 508318000 781 104.27 662000 662000 647000 856000 462000 659000 650855.31 5.63 0 -222 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7293 -39.42 0.17 12 0.07 -16618.00 3800650.00 994000 20240130 -34.10 510000 20240805 28.43 994000 -34.10 20240130 510000 28.43 20240805 994000 -34.10 20240130 510000 28.43 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
4 20241121 140144 55 60.00 KOSPI 화학 N N N Y 60 N 650000 -9000 5 -1.37 492671000 757 101.07 662000 662000 647000 856000 462000 659000 650820.34 5.63 0 -212 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7237 -39.11 0.17 12 0.07 -16618.00 3800650.00 994000 20240130 -34.61 510000 20240805 27.45 994000 -34.61 20240130 510000 27.45 20240805 994000 -34.61 20240130 510000 27.45 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
5 20241121 130144 55 60.00 KOSPI 화학 N N N Y 60 N 650000 -9000 5 -1.37 372133000 571 76.23 662000 662000 649000 856000 462000 659000 651721.54 5.63 0 -131 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7237 -39.11 0.17 12 0.05 -16618.00 3800650.00 994000 20240130 -34.61 510000 20240805 27.45 994000 -34.61 20240130 510000 27.45 20240805 994000 -34.61 20240130 510000 27.45 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
6 20241121 120142 55 60.00 KOSPI 화학 N N N Y 60 N 653000 -6000 5 -0.91 283073000 434 57.94 662000 662000 650000 856000 462000 659000 652241.94 5.63 0 -78 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7271 -39.29 0.17 12 0.04 -16618.00 3800650.00 994000 20240130 -34.31 510000 20240805 28.04 994000 -34.31 20240130 510000 28.04 20240805 994000 -34.31 20240130 510000 28.04 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
7 20241121 110142 55 60.00 KOSPI 화학 N N N Y 60 N 653000 -6000 5 -0.91 215121000 330 44.06 662000 662000 650000 856000 462000 659000 651881.82 5.63 0 -87 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7271 -39.29 0.17 12 0.03 -16618.00 3800650.00 994000 20240130 -34.31 510000 20240805 28.04 994000 -34.31 20240130 510000 28.04 20240805 994000 -34.31 20240130 510000 28.04 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
8 20241121 100143 55 60.00 KOSPI 화학 N N N Y 60 N 654000 -5000 5 -0.76 18361000 28 3.74 662000 662000 654000 856000 462000 659000 655750.00 5.63 0 -1 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7282 -39.35 0.17 12 0.00 -16618.00 3800650.00 994000 20240130 -34.21 510000 20240805 28.24 994000 -34.21 20240130 510000 28.24 20240805 994000 -34.21 20240130 510000 28.24 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
9 20241121 090143 55 60.00 KOSPI 화학 N N N Y 60 N 659000 0 3 0.00 0 0 0.00 0 0 0 856000 462000 659000 0.00 5.63 0 0 668333 663666 660333 655666 652333 662000 654000 56 197000 5000 474480 1000 1 1113400 7337 -39.66 0.17 12 0.00 -16618.00 3800650.00 994000 20240130 -33.70 510000 20240805 29.22 994000 -33.70 20240130 510000 29.22 20240805 994000 -33.70 20240130 510000 29.22 20240805 0.15 N 003240 5000 55 억 62679 N N 0 N 00 N
10 20241120 160142 55 60.00 KOSPI 화학 N N N Y 60 N 659000 -7000 5 -1.05 495065000 749 79.77 661000 665000 657000 865000 467000 666000 660967.96 5.64 0 -188 682666 674332 667666 659332 652666 671000 656000 56 199000 5000 479520 1000 1 1113400 7337 -39.66 0.17 12 0.07 -16618.00 3800650.00 994000 20240130 -33.70 510000 20240805 29.22 994000 -33.70 20240130 510000 29.22 20240805 994000 -33.70 20240130 510000 29.22 20240805 0.15 N 003240 5000 55 억 62801 N N 3 N 00 N
11 20241120 150143 55 60.00 KOSPI 화학 N N N Y 60 N 662000 -4000 5 -0.60 459492000 695 74.01 661000 665000 657000 865000 467000 666000 661139.57 5.64 0 -182 682666 674332 667666 659332 652666 671000 656000 56 199000 5000 479520 1000 1 1113400 7371 -39.84 0.17 12 0.06 -16618.00 3800650.00 994000 20240130 -33.40 510000 20240805 29.80 994000 -33.40 20240130 510000 29.80 20240805 994000 -33.40 20240130 510000 29.80 20240805 0.15 N 003240 5000 55 억 62801 N N 3 N 00 N
12 20241120 140145 55 60.00 KOSPI 화학 N N N Y 60 N 659000 -7000 5 -1.05 429110000 649 69.12 661000 665000 657000 865000 467000 666000 661186.44 5.64 0 -207 682666 674332 667666 659332 652666 671000 656000 56 199000 5000 479520 1000 1 1113400 7337 -39.66 0.17 12 0.06 -16618.00 3800650.00 994000 20240130 -33.70 510000 20240805 29.22 994000 -33.70 20240130 510000 29.22 20240805 994000 -33.70 20240130 510000 29.22 20240805 0.15 N 003240 5000 55 억 62801 N N 3 N 00 N