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
015890/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
20241121,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,-30,5,-0.58,73750440,14232,112.91,5210,5230,5130,6740,3640,5190,5182.02,1.45,0,397,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1508,9.26,0.48,12,0.05,557.00,10740.00,6900,20231115,-25.22,4720,20240805,9.32,6580,-21.58,20240102,4720,9.32,20240805,6860,-24.78,20231123,4720,9.32,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5170,-20,5,-0.39,68972410,13307,105.57,5210,5230,5130,6740,3640,5190,5183.17,1.45,0,383,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1511,9.28,0.48,12,0.05,557.00,10740.00,6900,20231115,-25.07,4720,20240805,9.53,6580,-21.43,20240102,4720,9.53,20240805,6860,-24.64,20231123,4720,9.53,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5210,20,2,0.39,66381380,12807,101.60,5210,5230,5130,6740,3640,5190,5183.21,1.45,0,430,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1523,9.35,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.49,4720,20240805,10.38,6580,-20.82,20240102,4720,10.38,20240805,6860,-24.05,20231123,4720,10.38,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,0,3,0.00,50707880,9789,77.66,5210,5230,5130,6740,3640,5190,5180.09,1.45,0,410,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1517,9.32,0.48,12,0.03,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5170,-20,5,-0.39,49608290,9577,75.98,5210,5230,5130,6740,3640,5190,5179.94,1.45,0,450,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1511,9.28,0.48,12,0.03,557.00,10740.00,6900,20231115,-25.07,4720,20240805,9.53,6580,-21.43,20240102,4720,9.53,20240805,6860,-24.64,20231123,4720,9.53,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,0,3,0.00,44645760,8619,68.38,5210,5230,5130,6740,3640,5190,5179.92,1.45,0,429,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1517,9.32,0.48,12,0.03,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5210,20,2,0.39,20095050,3887,30.84,5210,5230,5130,6740,3640,5190,5169.81,1.45,0,410,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1523,9.35,0.49,12,0.01,557.00,10740.00,6900,20231115,-24.49,4720,20240805,10.38,6580,-20.82,20240102,4720,10.38,20240805,6860,-24.05,20231123,4720,10.38,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241121,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,40,2,0.77,562740,108,0.86,5210,5230,5210,6740,3640,5190,5210.56,1.45,0,0,5263,5226,5193,5156,5123,5210,5140,146,1550,500,3840,10,1,29228750,1529,9.39,0.49,12,0.00,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.30,N,015890,500,146 억,,423717,N,N,4,N,00,N
20241120,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,-30,5,-0.57,65554430,12595,101.60,5220,5230,5160,6780,3660,5220,5204.80,1.45,0,-727,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1517,9.32,0.48,12,0.04,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,424397,N,N,4,N,00,N
20241120,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,10,2,0.19,55706190,10701,86.32,5220,5230,5160,6780,3660,5220,5205.70,1.45,0,-673,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1529,9.39,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.20,4720,20240805,10.81,6580,-20.52,20240102,4720,10.81,20240805,6860,-23.76,20231123,4720,10.81,20240805,1.29,N,015890,500,146 억,,424397,N,N,0,N,00,N
20241120,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,0,3,0.00,53969940,10368,83.63,5220,5230,5160,6780,3660,5220,5205.43,1.45,0,-613,5286,5252,5196,5162,5106,5270,5180,146,1560,500,3860,10,1,29228750,1526,9.37,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.35,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6860,-23.91,20231123,4720,10.59,20240805,1.29,N,015890,500,146 억,,424397,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 160314 55 60.00 KOSPI 화학 N N N Y 60 N 5160 -30 5 -0.58 73750440 14232 112.91 5210 5230 5130 6740 3640 5190 5182.02 1.45 0 397 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1508 9.26 0.48 12 0.05 557.00 10740.00 6900 20231115 -25.22 4720 20240805 9.32 6580 -21.58 20240102 4720 9.32 20240805 6860 -24.78 20231123 4720 9.32 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
3 20241121 150319 55 60.00 KOSPI 화학 N N N Y 60 N 5170 -20 5 -0.39 68972410 13307 105.57 5210 5230 5130 6740 3640 5190 5183.17 1.45 0 383 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1511 9.28 0.48 12 0.05 557.00 10740.00 6900 20231115 -25.07 4720 20240805 9.53 6580 -21.43 20240102 4720 9.53 20240805 6860 -24.64 20231123 4720 9.53 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
4 20241121 140320 55 60.00 KOSPI 화학 N N N Y 60 N 5210 20 2 0.39 66381380 12807 101.60 5210 5230 5130 6740 3640 5190 5183.21 1.45 0 430 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1523 9.35 0.49 12 0.04 557.00 10740.00 6900 20231115 -24.49 4720 20240805 10.38 6580 -20.82 20240102 4720 10.38 20240805 6860 -24.05 20231123 4720 10.38 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
5 20241121 130318 55 60.00 KOSPI 화학 N N N Y 60 N 5190 0 3 0.00 50707880 9789 77.66 5210 5230 5130 6740 3640 5190 5180.09 1.45 0 410 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1517 9.32 0.48 12 0.03 557.00 10740.00 6900 20231115 -24.78 4720 20240805 9.96 6580 -21.12 20240102 4720 9.96 20240805 6860 -24.34 20231123 4720 9.96 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
6 20241121 120317 55 60.00 KOSPI 화학 N N N Y 60 N 5170 -20 5 -0.39 49608290 9577 75.98 5210 5230 5130 6740 3640 5190 5179.94 1.45 0 450 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1511 9.28 0.48 12 0.03 557.00 10740.00 6900 20231115 -25.07 4720 20240805 9.53 6580 -21.43 20240102 4720 9.53 20240805 6860 -24.64 20231123 4720 9.53 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
7 20241121 110317 55 60.00 KOSPI 화학 N N N Y 60 N 5190 0 3 0.00 44645760 8619 68.38 5210 5230 5130 6740 3640 5190 5179.92 1.45 0 429 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1517 9.32 0.48 12 0.03 557.00 10740.00 6900 20231115 -24.78 4720 20240805 9.96 6580 -21.12 20240102 4720 9.96 20240805 6860 -24.34 20231123 4720 9.96 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
8 20241121 100318 55 60.00 KOSPI 화학 N N N Y 60 N 5210 20 2 0.39 20095050 3887 30.84 5210 5230 5130 6740 3640 5190 5169.81 1.45 0 410 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1523 9.35 0.49 12 0.01 557.00 10740.00 6900 20231115 -24.49 4720 20240805 10.38 6580 -20.82 20240102 4720 10.38 20240805 6860 -24.05 20231123 4720 10.38 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
9 20241121 090316 55 60.00 KOSPI 화학 N N N Y 60 N 5230 40 2 0.77 562740 108 0.86 5210 5230 5210 6740 3640 5190 5210.56 1.45 0 0 5263 5226 5193 5156 5123 5210 5140 146 1550 500 3840 10 1 29228750 1529 9.39 0.49 12 0.00 557.00 10740.00 6900 20231115 -24.20 4720 20240805 10.81 6580 -20.52 20240102 4720 10.81 20240805 6860 -23.76 20231123 4720 10.81 20240805 1.30 N 015890 500 146 억 423717 N N 4 N 00 N
10 20241120 160315 55 60.00 KOSPI 화학 N N N Y 60 N 5190 -30 5 -0.57 65554430 12595 101.60 5220 5230 5160 6780 3660 5220 5204.80 1.45 0 -727 5286 5252 5196 5162 5106 5270 5180 146 1560 500 3860 10 1 29228750 1517 9.32 0.48 12 0.04 557.00 10740.00 6900 20231115 -24.78 4720 20240805 9.96 6580 -21.12 20240102 4720 9.96 20240805 6860 -24.34 20231123 4720 9.96 20240805 1.29 N 015890 500 146 억 424397 N N 4 N 00 N
11 20241120 150319 55 60.00 KOSPI 화학 N N N Y 60 N 5230 10 2 0.19 55706190 10701 86.32 5220 5230 5160 6780 3660 5220 5205.70 1.45 0 -673 5286 5252 5196 5162 5106 5270 5180 146 1560 500 3860 10 1 29228750 1529 9.39 0.49 12 0.04 557.00 10740.00 6900 20231115 -24.20 4720 20240805 10.81 6580 -20.52 20240102 4720 10.81 20240805 6860 -23.76 20231123 4720 10.81 20240805 1.29 N 015890 500 146 억 424397 N N 0 N 00 N
12 20241120 140320 55 60.00 KOSPI 화학 N N N Y 60 N 5220 0 3 0.00 53969940 10368 83.63 5220 5230 5160 6780 3660 5220 5205.43 1.45 0 -613 5286 5252 5196 5162 5106 5270 5180 146 1560 500 3860 10 1 29228750 1526 9.37 0.49 12 0.04 557.00 10740.00 6900 20231115 -24.35 4720 20240805 10.59 6580 -20.67 20240102 4720 10.59 20240805 6860 -23.91 20231123 4720 10.59 20240805 1.29 N 015890 500 146 억 424397 N N 0 N 00 N