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
003350/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
20241121,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51000,-2800,5,-5.20,4832718500,93255,74.78,54100,54700,51000,69900,37700,53800,51825.25,2.30,0,1331,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2311,31.74,4.27,12,2.06,1607.00,11934.00,89400,20240903,-42.95,22450,20240131,127.17,89400,-42.95,20240903,22450,127.17,20240131,89400,-42.95,20240903,22450,127.17,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51000,-2800,5,-5.20,4329065800,83392,66.88,54100,54700,51000,69900,37700,53800,51912.22,2.30,0,145,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2311,31.74,4.27,12,1.84,1607.00,11934.00,89400,20240903,-42.95,22450,20240131,127.17,89400,-42.95,20240903,22450,127.17,20240131,89400,-42.95,20240903,22450,127.17,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,140145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51600,-2200,5,-4.09,3726024900,71633,57.45,54100,54700,51200,69900,37700,53800,52015.46,2.30,0,517,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2339,32.11,4.32,12,1.58,1607.00,11934.00,89400,20240903,-42.28,22450,20240131,129.84,89400,-42.28,20240903,22450,129.84,20240131,89400,-42.28,20240903,22450,129.84,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,130145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-2100,5,-3.90,3205389300,61536,49.35,54100,54700,51200,69900,37700,53800,52089.63,2.30,0,2517,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2343,32.17,4.33,12,1.36,1607.00,11934.00,89400,20240903,-42.17,22450,20240131,130.29,89400,-42.17,20240903,22450,130.29,20240131,89400,-42.17,20240903,22450,130.29,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,120143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-2100,5,-3.90,2779897200,53302,42.74,54100,54700,51200,69900,37700,53800,52153.68,2.30,0,3079,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2343,32.17,4.33,12,1.18,1607.00,11934.00,89400,20240903,-42.17,22450,20240131,130.29,89400,-42.17,20240903,22450,130.29,20240131,89400,-42.17,20240903,22450,130.29,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,110144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,-1600,5,-2.97,2441348000,46777,37.51,54100,54700,51200,69900,37700,53800,52191.17,2.30,0,3247,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2366,32.48,4.37,12,1.03,1607.00,11934.00,89400,20240903,-41.61,22450,20240131,132.52,89400,-41.61,20240903,22450,132.52,20240131,89400,-41.61,20240903,22450,132.52,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,100145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-1700,5,-3.16,2053985400,39343,31.55,54100,54700,51200,69900,37700,53800,52207.10,2.30,0,2780,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2361,32.42,4.37,12,0.87,1607.00,11934.00,89400,20240903,-41.72,22450,20240131,132.07,89400,-41.72,20240903,22450,132.07,20240131,89400,-41.72,20240903,22450,132.07,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241121,090144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53900,100,2,0.19,83455700,1549,1.24,54100,54100,53600,69900,37700,53800,53877.20,2.30,0,-1009,56866,55332,53966,52432,51066,56100,53200,23,16100,500,34430,100,1,4532000,2443,33.54,4.52,12,0.03,1607.00,11934.00,89400,20240903,-39.71,22450,20240131,140.09,89400,-39.71,20240903,22450,140.09,20240131,89400,-39.71,20240903,22450,140.09,20240131,2.48,N,003350,500,22 억,,104396,N,N,1,N,00,N
20241120,160143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,300,2,0.56,6708854500,123352,76.23,53600,55500,52600,69500,37500,53500,54388.13,2.71,0,-15147,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2438,33.48,4.51,12,2.72,1607.00,11934.00,89400,20240903,-39.82,22450,20240131,139.64,89400,-39.82,20240903,22450,139.64,20240131,89400,-39.82,20240903,22450,139.64,20240131,2.48,N,003350,500,22 억,,123008,N,N,1,N,00,N
20241120,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54200,700,2,1.31,6381477300,117281,72.47,53600,55500,52600,69500,37500,53500,54412.03,2.71,0,-15787,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2456,33.73,4.54,12,2.59,1607.00,11934.00,89400,20240903,-39.37,22450,20240131,141.43,89400,-39.37,20240903,22450,141.43,20240131,89400,-39.37,20240903,22450,141.43,20240131,2.48,N,003350,500,22 억,,123008,N,N,0,N,00,N
20241120,140146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55000,1500,2,2.80,5884245900,108200,66.86,53600,55500,52600,69500,37500,53500,54383.23,2.71,0,-11849,57566,55532,54366,52332,51166,54950,51750,23,16000,500,34240,100,1,4532000,2493,34.23,4.61,12,2.39,1607.00,11934.00,89400,20240903,-38.48,22450,20240131,144.99,89400,-38.48,20240903,22450,144.99,20240131,89400,-38.48,20240903,22450,144.99,20240131,2.48,N,003350,500,22 억,,123008,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 160142 55 40.00 KOSPI 화학 N N N Y 40 N 51000 -2800 5 -5.20 4832718500 93255 74.78 54100 54700 51000 69900 37700 53800 51825.25 2.30 0 1331 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2311 31.74 4.27 12 2.06 1607.00 11934.00 89400 20240903 -42.95 22450 20240131 127.17 89400 -42.95 20240903 22450 127.17 20240131 89400 -42.95 20240903 22450 127.17 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
3 20241121 150145 55 40.00 KOSPI 화학 N N N Y 40 N 51000 -2800 5 -5.20 4329065800 83392 66.88 54100 54700 51000 69900 37700 53800 51912.22 2.30 0 145 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2311 31.74 4.27 12 1.84 1607.00 11934.00 89400 20240903 -42.95 22450 20240131 127.17 89400 -42.95 20240903 22450 127.17 20240131 89400 -42.95 20240903 22450 127.17 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
4 20241121 140145 55 40.00 KOSPI 화학 N N N Y 40 N 51600 -2200 5 -4.09 3726024900 71633 57.45 54100 54700 51200 69900 37700 53800 52015.46 2.30 0 517 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2339 32.11 4.32 12 1.58 1607.00 11934.00 89400 20240903 -42.28 22450 20240131 129.84 89400 -42.28 20240903 22450 129.84 20240131 89400 -42.28 20240903 22450 129.84 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
5 20241121 130145 55 40.00 KOSPI 화학 N N N Y 40 N 51700 -2100 5 -3.90 3205389300 61536 49.35 54100 54700 51200 69900 37700 53800 52089.63 2.30 0 2517 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2343 32.17 4.33 12 1.36 1607.00 11934.00 89400 20240903 -42.17 22450 20240131 130.29 89400 -42.17 20240903 22450 130.29 20240131 89400 -42.17 20240903 22450 130.29 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
6 20241121 120143 55 40.00 KOSPI 화학 N N N Y 40 N 51700 -2100 5 -3.90 2779897200 53302 42.74 54100 54700 51200 69900 37700 53800 52153.68 2.30 0 3079 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2343 32.17 4.33 12 1.18 1607.00 11934.00 89400 20240903 -42.17 22450 20240131 130.29 89400 -42.17 20240903 22450 130.29 20240131 89400 -42.17 20240903 22450 130.29 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
7 20241121 110144 55 40.00 KOSPI 화학 N N N Y 40 N 52200 -1600 5 -2.97 2441348000 46777 37.51 54100 54700 51200 69900 37700 53800 52191.17 2.30 0 3247 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2366 32.48 4.37 12 1.03 1607.00 11934.00 89400 20240903 -41.61 22450 20240131 132.52 89400 -41.61 20240903 22450 132.52 20240131 89400 -41.61 20240903 22450 132.52 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
8 20241121 100145 55 40.00 KOSPI 화학 N N N Y 40 N 52100 -1700 5 -3.16 2053985400 39343 31.55 54100 54700 51200 69900 37700 53800 52207.10 2.30 0 2780 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2361 32.42 4.37 12 0.87 1607.00 11934.00 89400 20240903 -41.72 22450 20240131 132.07 89400 -41.72 20240903 22450 132.07 20240131 89400 -41.72 20240903 22450 132.07 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
9 20241121 090144 55 40.00 KOSPI 화학 N N N Y 40 N 53900 100 2 0.19 83455700 1549 1.24 54100 54100 53600 69900 37700 53800 53877.20 2.30 0 -1009 56866 55332 53966 52432 51066 56100 53200 23 16100 500 34430 100 1 4532000 2443 33.54 4.52 12 0.03 1607.00 11934.00 89400 20240903 -39.71 22450 20240131 140.09 89400 -39.71 20240903 22450 140.09 20240131 89400 -39.71 20240903 22450 140.09 20240131 2.48 N 003350 500 22 억 104396 N N 1 N 00 N
10 20241120 160143 55 40.00 KOSPI 화학 N N N Y 40 N 53800 300 2 0.56 6708854500 123352 76.23 53600 55500 52600 69500 37500 53500 54388.13 2.71 0 -15147 57566 55532 54366 52332 51166 54950 51750 23 16000 500 34240 100 1 4532000 2438 33.48 4.51 12 2.72 1607.00 11934.00 89400 20240903 -39.82 22450 20240131 139.64 89400 -39.82 20240903 22450 139.64 20240131 89400 -39.82 20240903 22450 139.64 20240131 2.48 N 003350 500 22 억 123008 N N 1 N 00 N
11 20241120 150144 55 40.00 KOSPI 화학 N N N Y 40 N 54200 700 2 1.31 6381477300 117281 72.47 53600 55500 52600 69500 37500 53500 54412.03 2.71 0 -15787 57566 55532 54366 52332 51166 54950 51750 23 16000 500 34240 100 1 4532000 2456 33.73 4.54 12 2.59 1607.00 11934.00 89400 20240903 -39.37 22450 20240131 141.43 89400 -39.37 20240903 22450 141.43 20240131 89400 -39.37 20240903 22450 141.43 20240131 2.48 N 003350 500 22 억 123008 N N 0 N 00 N
12 20241120 140146 55 40.00 KOSPI 화학 N N N Y 40 N 55000 1500 2 2.80 5884245900 108200 66.86 53600 55500 52600 69500 37500 53500 54383.23 2.71 0 -11849 57566 55532 54366 52332 51166 54950 51750 23 16000 500 34240 100 1 4532000 2493 34.23 4.61 12 2.39 1607.00 11934.00 89400 20240903 -38.48 22450 20240131 144.99 89400 -38.48 20240903 22450 144.99 20240131 89400 -38.48 20240903 22450 144.99 20240131 2.48 N 003350 500 22 억 123008 N N 0 N 00 N