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
025860/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
20241121,160349,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6260,-20,5,-0.32,314631620,50225,121.44,6220,6320,6200,8160,4400,6280,6264.44,3.66,0,-129,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3110,25.98,0.60,12,0.10,241.00,10424.00,8580,20231208,-27.04,6200,20241121,0.97,7750,-19.23,20240118,6200,0.97,20241121,8580,-27.04,20231208,6200,0.97,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,5,N,00,N
20241121,150357,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6290,10,2,0.16,285855270,45636,110.35,6220,6320,6200,8160,4400,6280,6263.81,3.66,0,3,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3125,26.10,0.60,12,0.09,241.00,10424.00,8580,20231208,-26.69,6200,20241121,1.45,7750,-18.84,20240118,6200,1.45,20241121,8580,-26.69,20231208,6200,1.45,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,140355,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6290,10,2,0.16,217724360,34820,84.19,6220,6300,6200,8160,4400,6280,6252.85,3.66,0,788,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3125,26.10,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.69,6200,20241121,1.45,7750,-18.84,20240118,6200,1.45,20241121,8580,-26.69,20231208,6200,1.45,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,130352,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6290,10,2,0.16,203428750,32545,78.69,6220,6300,6200,8160,4400,6280,6250.69,3.66,0,1102,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3125,26.10,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.69,6200,20241121,1.45,7750,-18.84,20240118,6200,1.45,20241121,8580,-26.69,20231208,6200,1.45,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,120352,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6290,10,2,0.16,188952700,30244,73.13,6220,6300,6200,8160,4400,6280,6247.61,3.66,0,1806,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3125,26.10,0.60,12,0.06,241.00,10424.00,8580,20231208,-26.69,6200,20241121,1.45,7750,-18.84,20240118,6200,1.45,20241121,8580,-26.69,20231208,6200,1.45,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,110352,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6280,0,3,0.00,177765930,28463,68.82,6220,6300,6200,8160,4400,6280,6245.51,3.66,0,1804,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3120,26.06,0.60,12,0.06,241.00,10424.00,8580,20231208,-26.81,6200,20241121,1.29,7750,-18.97,20240118,6200,1.29,20241121,8580,-26.81,20231208,6200,1.29,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,100355,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6290,10,2,0.16,159884930,25614,61.93,6220,6300,6200,8160,4400,6280,6242.09,3.66,0,1878,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3125,26.10,0.60,12,0.05,241.00,10424.00,8580,20231208,-26.69,6200,20241121,1.45,7750,-18.84,20240118,6200,1.45,20241121,8580,-26.69,20231208,6200,1.45,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241121,090353,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6270,-10,5,-0.16,116988990,18780,45.41,6220,6270,6200,8160,4400,6280,6229.45,3.66,0,2507,6380,6330,6300,6250,6220,6315,6235,497,1880,1000,4770,10,1,49678843,3115,26.02,0.60,12,0.04,241.00,10424.00,8580,20231208,-26.92,6200,20241121,1.13,7750,-19.10,20240118,6200,1.13,20241121,8580,-26.92,20231208,6200,1.13,20241121,1.01,N,025860,1000,496 억,,1818359,N,N,16,N,00,N
20241120,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,-50,5,-0.79,259551370,41156,138.83,6330,6350,6270,8220,4440,6330,6306.53,3.66,0,-194,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3120,26.06,0.60,12,0.08,241.00,10424.00,8580,20231208,-26.81,6200,20240909,1.29,7750,-18.97,20240118,6200,1.29,20240909,8580,-26.81,20231208,6200,1.29,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,16,N,00,N
20241120,150358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,231621230,36710,123.84,6330,6350,6270,8220,4440,6330,6309.49,3.66,0,657,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3125,26.10,0.60,12,0.07,241.00,10424.00,8580,20231208,-26.69,6200,20240909,1.45,7750,-18.84,20240118,6200,1.45,20240909,8580,-26.69,20231208,6200,1.45,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,N,00,N
20241120,140356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-10,5,-0.16,108892010,17216,58.08,6330,6350,6300,8220,4440,6330,6325.05,3.66,0,547,6370,6350,6310,6290,6250,6360,6300,497,1890,1000,4810,10,1,49678843,3140,26.22,0.61,12,0.03,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.01,N,025860,1000,496 억,,1818241,N,N,9,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 160349 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6260 -20 5 -0.32 314631620 50225 121.44 6220 6320 6200 8160 4400 6280 6264.44 3.66 0 -129 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3110 25.98 0.60 12 0.10 241.00 10424.00 8580 20231208 -27.04 6200 20241121 0.97 7750 -19.23 20240118 6200 0.97 20241121 8580 -27.04 20231208 6200 0.97 20241121 1.01 N 025860 1000 496 억 1818359 N N 5 N 00 N
3 20241121 150357 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6290 10 2 0.16 285855270 45636 110.35 6220 6320 6200 8160 4400 6280 6263.81 3.66 0 3 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3125 26.10 0.60 12 0.09 241.00 10424.00 8580 20231208 -26.69 6200 20241121 1.45 7750 -18.84 20240118 6200 1.45 20241121 8580 -26.69 20231208 6200 1.45 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
4 20241121 140355 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6290 10 2 0.16 217724360 34820 84.19 6220 6300 6200 8160 4400 6280 6252.85 3.66 0 788 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3125 26.10 0.60 12 0.07 241.00 10424.00 8580 20231208 -26.69 6200 20241121 1.45 7750 -18.84 20240118 6200 1.45 20241121 8580 -26.69 20231208 6200 1.45 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
5 20241121 130352 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6290 10 2 0.16 203428750 32545 78.69 6220 6300 6200 8160 4400 6280 6250.69 3.66 0 1102 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3125 26.10 0.60 12 0.07 241.00 10424.00 8580 20231208 -26.69 6200 20241121 1.45 7750 -18.84 20240118 6200 1.45 20241121 8580 -26.69 20231208 6200 1.45 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
6 20241121 120352 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6290 10 2 0.16 188952700 30244 73.13 6220 6300 6200 8160 4400 6280 6247.61 3.66 0 1806 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3125 26.10 0.60 12 0.06 241.00 10424.00 8580 20231208 -26.69 6200 20241121 1.45 7750 -18.84 20240118 6200 1.45 20241121 8580 -26.69 20231208 6200 1.45 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
7 20241121 110352 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6280 0 3 0.00 177765930 28463 68.82 6220 6300 6200 8160 4400 6280 6245.51 3.66 0 1804 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3120 26.06 0.60 12 0.06 241.00 10424.00 8580 20231208 -26.81 6200 20241121 1.29 7750 -18.97 20240118 6200 1.29 20241121 8580 -26.81 20231208 6200 1.29 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
8 20241121 100355 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6290 10 2 0.16 159884930 25614 61.93 6220 6300 6200 8160 4400 6280 6242.09 3.66 0 1878 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3125 26.10 0.60 12 0.05 241.00 10424.00 8580 20231208 -26.69 6200 20241121 1.45 7750 -18.84 20240118 6200 1.45 20241121 8580 -26.69 20231208 6200 1.45 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
9 20241121 090353 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 6270 -10 5 -0.16 116988990 18780 45.41 6220 6270 6200 8160 4400 6280 6229.45 3.66 0 2507 6380 6330 6300 6250 6220 6315 6235 497 1880 1000 4770 10 1 49678843 3115 26.02 0.60 12 0.04 241.00 10424.00 8580 20231208 -26.92 6200 20241121 1.13 7750 -19.10 20240118 6200 1.13 20241121 8580 -26.92 20231208 6200 1.13 20241121 1.01 N 025860 1000 496 억 1818359 N N 16 N 00 N
10 20241120 160351 55 60.00 KOSPI 화학 N N N Y 60 N 6280 -50 5 -0.79 259551370 41156 138.83 6330 6350 6270 8220 4440 6330 6306.53 3.66 0 -194 6370 6350 6310 6290 6250 6360 6300 497 1890 1000 4810 10 1 49678843 3120 26.06 0.60 12 0.08 241.00 10424.00 8580 20231208 -26.81 6200 20240909 1.29 7750 -18.97 20240118 6200 1.29 20240909 8580 -26.81 20231208 6200 1.29 20240909 1.01 N 025860 1000 496 억 1818241 N N 16 N 00 N
11 20241120 150358 55 60.00 KOSPI 화학 N N N Y 60 N 6290 -40 5 -0.63 231621230 36710 123.84 6330 6350 6270 8220 4440 6330 6309.49 3.66 0 657 6370 6350 6310 6290 6250 6360 6300 497 1890 1000 4810 10 1 49678843 3125 26.10 0.60 12 0.07 241.00 10424.00 8580 20231208 -26.69 6200 20240909 1.45 7750 -18.84 20240118 6200 1.45 20240909 8580 -26.69 20231208 6200 1.45 20240909 1.01 N 025860 1000 496 억 1818241 N N 9 N 00 N
12 20241120 140356 55 60.00 KOSPI 화학 N N N Y 60 N 6320 -10 5 -0.16 108892010 17216 58.08 6330 6350 6300 8220 4440 6330 6325.05 3.66 0 547 6370 6350 6310 6290 6250 6360 6300 497 1890 1000 4810 10 1 49678843 3140 26.22 0.61 12 0.03 241.00 10424.00 8580 20231208 -26.34 6200 20240909 1.94 7750 -18.45 20240118 6200 1.94 20240909 8580 -26.34 20231208 6200 1.94 20240909 1.01 N 025860 1000 496 억 1818241 N N 9 N 00 N