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
024890/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
20241121,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1065,-10,5,-0.93,320643206,293707,17.31,1075,1140,1063,1397,753,1075,1091.72,0.27,0,-2864,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,439,-4.51,0.82,12,0.71,-236.00,1302.00,2540,20231215,-58.07,984,20241112,8.23,2210,-51.81,20240312,984,8.23,20241112,2540,-58.07,20231215,984,8.23,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1072,-3,5,-0.28,295032678,269731,15.90,1075,1140,1072,1397,753,1075,1093.80,0.27,0,-289,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,442,-4.54,0.82,12,0.65,-236.00,1302.00,2540,20231215,-57.80,984,20241112,8.94,2210,-51.49,20240312,984,8.94,20241112,2540,-57.80,20231215,984,8.94,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1101,26,2,2.42,258424013,235831,13.90,1075,1140,1074,1397,753,1075,1095.80,0.27,0,-1258,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,454,-4.67,0.85,12,0.57,-236.00,1302.00,2540,20231215,-56.65,984,20241112,11.89,2210,-50.18,20240312,984,11.89,20241112,2540,-56.65,20231215,984,11.89,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1094,19,2,1.77,218890330,199961,11.79,1075,1140,1074,1397,753,1075,1094.67,0.27,0,2922,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,451,-4.64,0.84,12,0.48,-236.00,1302.00,2540,20231215,-56.93,984,20241112,11.18,2210,-50.50,20240312,984,11.18,20241112,2540,-56.93,20231215,984,11.18,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1081,6,2,0.56,201468986,183849,10.84,1075,1140,1074,1397,753,1075,1095.84,0.27,0,4992,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,446,-4.58,0.83,12,0.45,-236.00,1302.00,2540,20231215,-57.44,984,20241112,9.86,2210,-51.09,20240312,984,9.86,20241112,2540,-57.44,20231215,984,9.86,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,10,2,0.93,188806051,172122,10.15,1075,1140,1074,1397,753,1075,1096.93,0.27,0,3541,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,448,-4.60,0.83,12,0.42,-236.00,1302.00,2540,20231215,-57.28,984,20241112,10.26,2210,-50.90,20240312,984,10.26,20241112,2540,-57.28,20231215,984,10.26,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,15,2,1.40,172843980,157482,9.28,1075,1140,1074,1397,753,1075,1097.55,0.27,0,4252,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,450,-4.62,0.84,12,0.38,-236.00,1302.00,2540,20231215,-57.09,984,20241112,10.77,2210,-50.68,20240312,984,10.77,20241112,2540,-57.09,20231215,984,10.77,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241121,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,63,2,5.86,31197776,28263,1.67,1075,1140,1074,1397,753,1075,1103.84,0.27,0,-9077,1240,1157,1107,1024,974,1132,999,206,322,500,750,1,1,41249152,469,-4.82,0.87,12,0.07,-236.00,1302.00,2540,20231215,-55.20,984,20241112,15.65,2210,-48.51,20240312,984,15.65,20241112,2540,-55.20,20231215,984,15.65,20241112,0.13,N,024890,500,206 억,,112667,N,N,1,N,00,N
20241120,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1075,-28,5,-2.54,1898668465,1692908,44.36,1115,1190,1057,1433,773,1103,1121.54,0.27,0,6775,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,443,-4.56,0.83,12,4.10,-236.00,1302.00,2540,20231215,-57.68,984,20241112,9.25,2210,-51.36,20240312,984,9.25,20241112,2540,-57.68,20231215,984,9.25,20241112,0.14,N,024890,500,206 억,,109579,N,N,1,N,00,N
20241120,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-18,5,-1.63,1859559003,1656663,43.41,1115,1190,1057,1433,773,1103,1122.47,0.27,0,8758,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,448,-4.60,0.83,12,4.02,-236.00,1302.00,2540,20231215,-57.28,984,20241112,10.26,2210,-50.90,20240312,984,10.26,20241112,2540,-57.28,20231215,984,10.26,20241112,0.14,N,024890,500,206 억,,109579,N,N,0,N,00,N
20241120,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-15,5,-1.36,1755222929,1560684,40.90,1115,1190,1057,1433,773,1103,1124.65,0.27,0,10515,1299,1201,1117,1019,935,1250,1068,206,330,500,770,1,1,41249152,449,-4.61,0.84,12,3.78,-236.00,1302.00,2540,20231215,-57.17,984,20241112,10.57,2210,-50.77,20240312,984,10.57,20241112,2540,-57.17,20231215,984,10.57,20241112,0.14,N,024890,500,206 억,,109579,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 160344 57 100.00 KOSPI 화학 N N N N N 1065 -10 5 -0.93 320643206 293707 17.31 1075 1140 1063 1397 753 1075 1091.72 0.27 0 -2864 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 439 -4.51 0.82 12 0.71 -236.00 1302.00 2540 20231215 -58.07 984 20241112 8.23 2210 -51.81 20240312 984 8.23 20241112 2540 -58.07 20231215 984 8.23 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
3 20241121 150352 57 100.00 KOSPI 화학 N N N N N 1072 -3 5 -0.28 295032678 269731 15.90 1075 1140 1072 1397 753 1075 1093.80 0.27 0 -289 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 442 -4.54 0.82 12 0.65 -236.00 1302.00 2540 20231215 -57.80 984 20241112 8.94 2210 -51.49 20240312 984 8.94 20241112 2540 -57.80 20231215 984 8.94 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
4 20241121 140351 57 100.00 KOSPI 화학 N N N N N 1101 26 2 2.42 258424013 235831 13.90 1075 1140 1074 1397 753 1075 1095.80 0.27 0 -1258 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 454 -4.67 0.85 12 0.57 -236.00 1302.00 2540 20231215 -56.65 984 20241112 11.89 2210 -50.18 20240312 984 11.89 20241112 2540 -56.65 20231215 984 11.89 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
5 20241121 130348 57 100.00 KOSPI 화학 N N N N N 1094 19 2 1.77 218890330 199961 11.79 1075 1140 1074 1397 753 1075 1094.67 0.27 0 2922 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 451 -4.64 0.84 12 0.48 -236.00 1302.00 2540 20231215 -56.93 984 20241112 11.18 2210 -50.50 20240312 984 11.18 20241112 2540 -56.93 20231215 984 11.18 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
6 20241121 120348 57 100.00 KOSPI 화학 N N N N N 1081 6 2 0.56 201468986 183849 10.84 1075 1140 1074 1397 753 1075 1095.84 0.27 0 4992 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 446 -4.58 0.83 12 0.45 -236.00 1302.00 2540 20231215 -57.44 984 20241112 9.86 2210 -51.09 20240312 984 9.86 20241112 2540 -57.44 20231215 984 9.86 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
7 20241121 110347 57 100.00 KOSPI 화학 N N N N N 1085 10 2 0.93 188806051 172122 10.15 1075 1140 1074 1397 753 1075 1096.93 0.27 0 3541 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 448 -4.60 0.83 12 0.42 -236.00 1302.00 2540 20231215 -57.28 984 20241112 10.26 2210 -50.90 20240312 984 10.26 20241112 2540 -57.28 20231215 984 10.26 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
8 20241121 100351 57 100.00 KOSPI 화학 N N N N N 1090 15 2 1.40 172843980 157482 9.28 1075 1140 1074 1397 753 1075 1097.55 0.27 0 4252 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 450 -4.62 0.84 12 0.38 -236.00 1302.00 2540 20231215 -57.09 984 20241112 10.77 2210 -50.68 20240312 984 10.77 20241112 2540 -57.09 20231215 984 10.77 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
9 20241121 090349 57 100.00 KOSPI 화학 N N N N N 1138 63 2 5.86 31197776 28263 1.67 1075 1140 1074 1397 753 1075 1103.84 0.27 0 -9077 1240 1157 1107 1024 974 1132 999 206 322 500 750 1 1 41249152 469 -4.82 0.87 12 0.07 -236.00 1302.00 2540 20231215 -55.20 984 20241112 15.65 2210 -48.51 20240312 984 15.65 20241112 2540 -55.20 20231215 984 15.65 20241112 0.13 N 024890 500 206 억 112667 N N 1 N 00 N
10 20241120 160347 57 100.00 KOSPI 화학 N N N N N 1075 -28 5 -2.54 1898668465 1692908 44.36 1115 1190 1057 1433 773 1103 1121.54 0.27 0 6775 1299 1201 1117 1019 935 1250 1068 206 330 500 770 1 1 41249152 443 -4.56 0.83 12 4.10 -236.00 1302.00 2540 20231215 -57.68 984 20241112 9.25 2210 -51.36 20240312 984 9.25 20241112 2540 -57.68 20231215 984 9.25 20241112 0.14 N 024890 500 206 억 109579 N N 1 N 00 N
11 20241120 150353 57 100.00 KOSPI 화학 N N N N N 1085 -18 5 -1.63 1859559003 1656663 43.41 1115 1190 1057 1433 773 1103 1122.47 0.27 0 8758 1299 1201 1117 1019 935 1250 1068 206 330 500 770 1 1 41249152 448 -4.60 0.83 12 4.02 -236.00 1302.00 2540 20231215 -57.28 984 20241112 10.26 2210 -50.90 20240312 984 10.26 20241112 2540 -57.28 20231215 984 10.26 20241112 0.14 N 024890 500 206 억 109579 N N 0 N 00 N
12 20241120 140352 57 100.00 KOSPI 화학 N N N N N 1088 -15 5 -1.36 1755222929 1560684 40.90 1115 1190 1057 1433 773 1103 1124.65 0.27 0 10515 1299 1201 1117 1019 935 1250 1068 206 330 500 770 1 1 41249152 449 -4.61 0.84 12 3.78 -236.00 1302.00 2540 20231215 -57.17 984 20241112 10.57 2210 -50.77 20240312 984 10.57 20241112 2540 -57.17 20231215 984 10.57 20241112 0.14 N 024890 500 206 억 109579 N N 0 N 00 N