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
025620/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
20241121,160348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,-35,5,-0.82,9754360,2303,236.45,4260,4260,4215,5530,2985,4260,4235.50,0.00,0,533,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,189,-2.72,0.47,12,0.05,-1556.00,8935.00,9950,20240516,-57.54,4030,20241115,4.84,9950,-57.54,20240516,4030,4.84,20241115,9950,-57.54,20240516,4030,4.84,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,150355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-30,5,-0.70,9429020,2226,228.54,4260,4260,4215,5530,2985,4260,4235.86,0.00,0,527,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,190,-2.72,0.47,12,0.05,-1556.00,8935.00,9950,20240516,-57.49,4030,20241115,4.96,9950,-57.49,20240516,4030,4.96,20241115,9950,-57.49,20240516,4030,4.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,140354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-30,5,-0.70,9352880,2208,226.69,4260,4260,4215,5530,2985,4260,4235.91,0.00,0,522,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,190,-2.72,0.47,12,0.05,-1556.00,8935.00,9950,20240516,-57.49,4030,20241115,4.96,9950,-57.49,20240516,4030,4.96,20241115,9950,-57.49,20240516,4030,4.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,130351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-30,5,-0.70,9183680,2168,222.59,4260,4260,4215,5530,2985,4260,4236.01,0.00,0,518,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,190,-2.72,0.47,12,0.05,-1556.00,8935.00,9950,20240516,-57.49,4030,20241115,4.96,9950,-57.49,20240516,4030,4.96,20241115,9950,-57.49,20240516,4030,4.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,-25,5,-0.59,8912955,2104,216.02,4260,4260,4215,5530,2985,4260,4236.20,0.00,0,514,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,190,-2.72,0.47,12,0.05,-1556.00,8935.00,9950,20240516,-57.44,4030,20241115,5.09,9950,-57.44,20240516,4030,5.09,20241115,9950,-57.44,20240516,4030,5.09,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,110351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-40,5,-0.94,6410365,1511,155.13,4260,4260,4220,5530,2985,4260,4242.47,0.00,0,513,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,189,-2.71,0.47,12,0.03,-1556.00,8935.00,9950,20240516,-57.59,4030,20241115,4.71,9950,-57.59,20240516,4030,4.71,20241115,9950,-57.59,20240516,4030,4.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,100354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,-35,5,-0.82,4610940,1085,111.40,4260,4260,4220,5530,2985,4260,4249.71,0.00,0,517,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,189,-2.72,0.47,12,0.02,-1556.00,8935.00,9950,20240516,-57.54,4030,20241115,4.84,9950,-57.54,20240516,4030,4.84,20241115,9950,-57.54,20240516,4030,4.84,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241121,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,-35,5,-0.82,830665,195,20.02,4260,4260,4225,5530,2985,4260,4259.82,0.00,0,-4,4293,4276,4253,4236,4213,4285,4245,22,1270,500,2980,5,1,4484846,189,-2.72,0.47,12,0.00,-1556.00,8935.00,9950,20240516,-57.54,4030,20241115,4.84,9950,-57.54,20240516,4030,4.84,20241115,9950,-57.54,20240516,4030,4.84,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241120,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,35,2,0.83,4146750,974,13.70,4230,4270,4230,5490,2960,4225,4257.44,0.00,0,-64,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,191,-2.74,0.48,12,0.02,-1556.00,8935.00,9950,20240516,-57.19,4030,20241115,5.71,9950,-57.19,20240516,4030,5.71,20241115,9950,-57.19,20240516,4030,5.71,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241120,150357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,45,2,1.07,3618315,850,11.96,4230,4270,4230,5490,2960,4225,4256.84,0.00,0,-71,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,192,-2.74,0.48,12,0.02,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20241120,140355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,45,2,1.07,2833535,666,9.37,4230,4270,4230,5490,2960,4225,4254.56,0.00,0,-71,4571,4397,4296,4122,4021,4347,4072,22,1265,500,2950,5,1,4484846,192,-2.74,0.48,12,0.01,-1556.00,8935.00,9950,20240516,-57.09,4030,20241115,5.96,9950,-57.09,20240516,4030,5.96,20241115,9950,-57.09,20240516,4030,5.96,20241115,0.00,N,025620,500,22 억,,0,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 160348 57 100.00 KOSPI 화학 N N N N N 4225 -35 5 -0.82 9754360 2303 236.45 4260 4260 4215 5530 2985 4260 4235.50 0.00 0 533 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 189 -2.72 0.47 12 0.05 -1556.00 8935.00 9950 20240516 -57.54 4030 20241115 4.84 9950 -57.54 20240516 4030 4.84 20241115 9950 -57.54 20240516 4030 4.84 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
3 20241121 150355 57 100.00 KOSPI 화학 N N N N N 4230 -30 5 -0.70 9429020 2226 228.54 4260 4260 4215 5530 2985 4260 4235.86 0.00 0 527 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 190 -2.72 0.47 12 0.05 -1556.00 8935.00 9950 20240516 -57.49 4030 20241115 4.96 9950 -57.49 20240516 4030 4.96 20241115 9950 -57.49 20240516 4030 4.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
4 20241121 140354 57 100.00 KOSPI 화학 N N N N N 4230 -30 5 -0.70 9352880 2208 226.69 4260 4260 4215 5530 2985 4260 4235.91 0.00 0 522 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 190 -2.72 0.47 12 0.05 -1556.00 8935.00 9950 20240516 -57.49 4030 20241115 4.96 9950 -57.49 20240516 4030 4.96 20241115 9950 -57.49 20240516 4030 4.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
5 20241121 130351 57 100.00 KOSPI 화학 N N N N N 4230 -30 5 -0.70 9183680 2168 222.59 4260 4260 4215 5530 2985 4260 4236.01 0.00 0 518 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 190 -2.72 0.47 12 0.05 -1556.00 8935.00 9950 20240516 -57.49 4030 20241115 4.96 9950 -57.49 20240516 4030 4.96 20241115 9950 -57.49 20240516 4030 4.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
6 20241121 120351 57 100.00 KOSPI 화학 N N N N N 4235 -25 5 -0.59 8912955 2104 216.02 4260 4260 4215 5530 2985 4260 4236.20 0.00 0 514 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 190 -2.72 0.47 12 0.05 -1556.00 8935.00 9950 20240516 -57.44 4030 20241115 5.09 9950 -57.44 20240516 4030 5.09 20241115 9950 -57.44 20240516 4030 5.09 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
7 20241121 110351 57 100.00 KOSPI 화학 N N N N N 4220 -40 5 -0.94 6410365 1511 155.13 4260 4260 4220 5530 2985 4260 4242.47 0.00 0 513 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 189 -2.71 0.47 12 0.03 -1556.00 8935.00 9950 20240516 -57.59 4030 20241115 4.71 9950 -57.59 20240516 4030 4.71 20241115 9950 -57.59 20240516 4030 4.71 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
8 20241121 100354 57 100.00 KOSPI 화학 N N N N N 4225 -35 5 -0.82 4610940 1085 111.40 4260 4260 4220 5530 2985 4260 4249.71 0.00 0 517 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 189 -2.72 0.47 12 0.02 -1556.00 8935.00 9950 20240516 -57.54 4030 20241115 4.84 9950 -57.54 20240516 4030 4.84 20241115 9950 -57.54 20240516 4030 4.84 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
9 20241121 090352 57 100.00 KOSPI 화학 N N N N N 4225 -35 5 -0.82 830665 195 20.02 4260 4260 4225 5530 2985 4260 4259.82 0.00 0 -4 4293 4276 4253 4236 4213 4285 4245 22 1270 500 2980 5 1 4484846 189 -2.72 0.47 12 0.00 -1556.00 8935.00 9950 20240516 -57.54 4030 20241115 4.84 9950 -57.54 20240516 4030 4.84 20241115 9950 -57.54 20240516 4030 4.84 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
10 20241120 160350 57 100.00 KOSPI 화학 N N N N N 4260 35 2 0.83 4146750 974 13.70 4230 4270 4230 5490 2960 4225 4257.44 0.00 0 -64 4571 4397 4296 4122 4021 4347 4072 22 1265 500 2950 5 1 4484846 191 -2.74 0.48 12 0.02 -1556.00 8935.00 9950 20240516 -57.19 4030 20241115 5.71 9950 -57.19 20240516 4030 5.71 20241115 9950 -57.19 20240516 4030 5.71 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
11 20241120 150357 57 100.00 KOSPI 화학 N N N N N 4270 45 2 1.07 3618315 850 11.96 4230 4270 4230 5490 2960 4225 4256.84 0.00 0 -71 4571 4397 4296 4122 4021 4347 4072 22 1265 500 2950 5 1 4484846 192 -2.74 0.48 12 0.02 -1556.00 8935.00 9950 20240516 -57.09 4030 20241115 5.96 9950 -57.09 20240516 4030 5.96 20241115 9950 -57.09 20240516 4030 5.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N
12 20241120 140355 57 100.00 KOSPI 화학 N N N N N 4270 45 2 1.07 2833535 666 9.37 4230 4270 4230 5490 2960 4225 4254.56 0.00 0 -71 4571 4397 4296 4122 4021 4347 4072 22 1265 500 2950 5 1 4484846 192 -2.74 0.48 12 0.01 -1556.00 8935.00 9950 20240516 -57.09 4030 20241115 5.96 9950 -57.09 20240516 4030 5.96 20241115 9950 -57.09 20240516 4030 5.96 20241115 0.00 N 025620 500 22 억 0 N N 0 N 00 N