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
025000/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
20241121,160346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,100,2,0.22,92316000,2023,116.00,45500,45900,45200,59000,31800,45400,45633.22,18.85,0,80,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2202,3.39,0.34,12,0.04,13404.00,132641.00,50200,20240705,-9.36,42300,20240117,7.57,50200,-9.36,20240705,42300,7.57,20240117,50200,-9.36,20240705,42300,7.57,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45700,300,2,0.66,87537600,1918,109.98,45500,45900,45200,59000,31800,45400,45640.04,18.85,0,118,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2212,3.41,0.34,12,0.04,13404.00,132641.00,50200,20240705,-8.96,42300,20240117,8.04,50200,-8.96,20240705,42300,8.04,20240117,50200,-8.96,20240705,42300,8.04,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,150,2,0.33,85847400,1881,107.86,45500,45900,45200,59000,31800,45400,45639.23,18.85,0,123,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2205,3.40,0.34,12,0.04,13404.00,132641.00,50200,20240705,-9.26,42300,20240117,7.68,50200,-9.26,20240705,42300,7.68,20240117,50200,-9.26,20240705,42300,7.68,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,130349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,150,2,0.33,62560850,1371,78.61,45500,45900,45200,59000,31800,45400,45631.55,18.85,0,211,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2205,3.40,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.26,42300,20240117,7.68,50200,-9.26,20240705,42300,7.68,20240117,50200,-9.26,20240705,42300,7.68,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,120349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45600,200,2,0.44,55046400,1206,69.15,45500,45900,45200,59000,31800,45400,45643.78,18.85,0,260,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2207,3.40,0.34,12,0.02,13404.00,132641.00,50200,20240705,-9.16,42300,20240117,7.80,50200,-9.16,20240705,42300,7.80,20240117,50200,-9.16,20240705,42300,7.80,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,110349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45800,400,2,0.88,24560800,538,30.85,45500,45900,45200,59000,31800,45400,45652.04,18.85,0,20,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2217,3.42,0.35,12,0.01,13404.00,132641.00,50200,20240705,-8.76,42300,20240117,8.27,50200,-8.76,20240705,42300,8.27,20240117,50200,-8.76,20240705,42300,8.27,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,100352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45600,200,2,0.44,12752050,280,16.06,45500,45850,45200,59000,31800,45400,45543.04,18.85,0,-7,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2207,3.40,0.34,12,0.01,13404.00,132641.00,50200,20240705,-9.16,42300,20240117,7.80,50200,-9.16,20240705,42300,7.80,20240117,50200,-9.16,20240705,42300,7.80,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241121,090350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,50,2,0.11,863200,19,1.09,45500,45500,45400,59000,31800,45400,45431.58,18.85,0,0,45733,45566,45383,45216,45033,45575,45225,242,13600,5000,34500,50,1,4840000,2200,3.39,0.34,12,0.00,13404.00,132641.00,50200,20240705,-9.46,42300,20240117,7.45,50200,-9.46,20240705,42300,7.45,20240117,50200,-9.46,20240705,42300,7.45,20240117,0.03,N,025000,5000,242 억,,912488,N,N,0,N,00,N
20241120,160348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,79254150,1744,49.27,45400,45550,45200,58700,31650,45200,45443.89,18.86,0,-559,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.04,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N
20241120,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,200,2,0.44,76848500,1691,47.77,45400,45550,45200,58700,31650,45200,45445.59,18.86,0,-532,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2197,3.39,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,912907,N,N,0,N,00,N
20241120,140354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,250,2,0.55,56866650,1251,35.34,45400,45550,45200,58700,31650,45200,45456.95,18.86,0,-454,45800,45500,45250,44950,44700,45475,44925,242,13500,5000,34350,50,1,4840000,2200,3.39,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.46,42300,20240117,7.45,50200,-9.46,20240705,42300,7.45,20240117,50200,-9.46,20240705,42300,7.45,20240117,0.03,N,025000,5000,242 억,,912907,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 160346 55 60.00 KOSPI 화학 N N N Y 60 N 45500 100 2 0.22 92316000 2023 116.00 45500 45900 45200 59000 31800 45400 45633.22 18.85 0 80 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2202 3.39 0.34 12 0.04 13404.00 132641.00 50200 20240705 -9.36 42300 20240117 7.57 50200 -9.36 20240705 42300 7.57 20240117 50200 -9.36 20240705 42300 7.57 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
3 20241121 150353 55 60.00 KOSPI 화학 N N N Y 60 N 45700 300 2 0.66 87537600 1918 109.98 45500 45900 45200 59000 31800 45400 45640.04 18.85 0 118 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2212 3.41 0.34 12 0.04 13404.00 132641.00 50200 20240705 -8.96 42300 20240117 8.04 50200 -8.96 20240705 42300 8.04 20240117 50200 -8.96 20240705 42300 8.04 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
4 20241121 140353 55 60.00 KOSPI 화학 N N N Y 60 N 45550 150 2 0.33 85847400 1881 107.86 45500 45900 45200 59000 31800 45400 45639.23 18.85 0 123 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2205 3.40 0.34 12 0.04 13404.00 132641.00 50200 20240705 -9.26 42300 20240117 7.68 50200 -9.26 20240705 42300 7.68 20240117 50200 -9.26 20240705 42300 7.68 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
5 20241121 130349 55 60.00 KOSPI 화학 N N N Y 60 N 45550 150 2 0.33 62560850 1371 78.61 45500 45900 45200 59000 31800 45400 45631.55 18.85 0 211 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2205 3.40 0.34 12 0.03 13404.00 132641.00 50200 20240705 -9.26 42300 20240117 7.68 50200 -9.26 20240705 42300 7.68 20240117 50200 -9.26 20240705 42300 7.68 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
6 20241121 120349 55 60.00 KOSPI 화학 N N N Y 60 N 45600 200 2 0.44 55046400 1206 69.15 45500 45900 45200 59000 31800 45400 45643.78 18.85 0 260 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2207 3.40 0.34 12 0.02 13404.00 132641.00 50200 20240705 -9.16 42300 20240117 7.80 50200 -9.16 20240705 42300 7.80 20240117 50200 -9.16 20240705 42300 7.80 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
7 20241121 110349 55 60.00 KOSPI 화학 N N N Y 60 N 45800 400 2 0.88 24560800 538 30.85 45500 45900 45200 59000 31800 45400 45652.04 18.85 0 20 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2217 3.42 0.35 12 0.01 13404.00 132641.00 50200 20240705 -8.76 42300 20240117 8.27 50200 -8.76 20240705 42300 8.27 20240117 50200 -8.76 20240705 42300 8.27 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
8 20241121 100352 55 60.00 KOSPI 화학 N N N Y 60 N 45600 200 2 0.44 12752050 280 16.06 45500 45850 45200 59000 31800 45400 45543.04 18.85 0 -7 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2207 3.40 0.34 12 0.01 13404.00 132641.00 50200 20240705 -9.16 42300 20240117 7.80 50200 -9.16 20240705 42300 7.80 20240117 50200 -9.16 20240705 42300 7.80 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
9 20241121 090350 55 60.00 KOSPI 화학 N N N Y 60 N 45450 50 2 0.11 863200 19 1.09 45500 45500 45400 59000 31800 45400 45431.58 18.85 0 0 45733 45566 45383 45216 45033 45575 45225 242 13600 5000 34500 50 1 4840000 2200 3.39 0.34 12 0.00 13404.00 132641.00 50200 20240705 -9.46 42300 20240117 7.45 50200 -9.46 20240705 42300 7.45 20240117 50200 -9.46 20240705 42300 7.45 20240117 0.03 N 025000 5000 242 억 912488 N N 0 N 00 N
10 20241120 160348 55 60.00 KOSPI 화학 N N N Y 60 N 45400 200 2 0.44 79254150 1744 49.27 45400 45550 45200 58700 31650 45200 45443.89 18.86 0 -559 45800 45500 45250 44950 44700 45475 44925 242 13500 5000 34350 50 1 4840000 2197 3.39 0.34 12 0.04 13404.00 132641.00 50200 20240705 -9.56 42300 20240117 7.33 50200 -9.56 20240705 42300 7.33 20240117 50200 -9.56 20240705 42300 7.33 20240117 0.03 N 025000 5000 242 억 912907 N N 0 N 00 N
11 20241120 150354 55 60.00 KOSPI 화학 N N N Y 60 N 45400 200 2 0.44 76848500 1691 47.77 45400 45550 45200 58700 31650 45200 45445.59 18.86 0 -532 45800 45500 45250 44950 44700 45475 44925 242 13500 5000 34350 50 1 4840000 2197 3.39 0.34 12 0.03 13404.00 132641.00 50200 20240705 -9.56 42300 20240117 7.33 50200 -9.56 20240705 42300 7.33 20240117 50200 -9.56 20240705 42300 7.33 20240117 0.03 N 025000 5000 242 억 912907 N N 0 N 00 N
12 20241120 140354 55 60.00 KOSPI 화학 N N N Y 60 N 45450 250 2 0.55 56866650 1251 35.34 45400 45550 45200 58700 31650 45200 45456.95 18.86 0 -454 45800 45500 45250 44950 44700 45475 44925 242 13500 5000 34350 50 1 4840000 2200 3.39 0.34 12 0.03 13404.00 132641.00 50200 20240705 -9.46 42300 20240117 7.45 50200 -9.46 20240705 42300 7.45 20240117 50200 -9.46 20240705 42300 7.45 20240117 0.03 N 025000 5000 242 억 912907 N N 0 N 00 N