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
051630/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
20241121,160519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2735,-50,5,-1.80,159334740,57641,56.81,2745,2940,2690,3620,1950,2785,2764.29,0.16,0,512,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,580,-21.37,1.42,12,0.27,-128.00,1924.00,3420,20240610,-20.03,2440,20241115,12.09,3420,-20.03,20240610,2440,12.09,20241115,3760,-27.26,20240610,2440,12.09,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2755,-30,5,-1.08,151619985,54832,54.04,2745,2940,2690,3620,1950,2785,2765.17,0.16,0,609,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,584,-21.52,1.43,12,0.26,-128.00,1924.00,3420,20240610,-19.44,2440,20241115,12.91,3420,-19.44,20240610,2440,12.91,20241115,3760,-26.73,20240610,2440,12.91,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,140530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,-25,5,-0.90,148198365,53582,52.81,2745,2940,2690,3620,1950,2785,2765.82,0.16,0,907,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,585,-21.56,1.43,12,0.25,-128.00,1924.00,3420,20240610,-19.30,2440,20241115,13.11,3420,-19.30,20240610,2440,13.11,20241115,3760,-26.60,20240610,2440,13.11,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,130525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2755,-30,5,-1.08,145782265,52699,51.94,2745,2940,2690,3620,1950,2785,2766.32,0.16,0,1496,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,584,-21.52,1.43,12,0.25,-128.00,1924.00,3420,20240610,-19.44,2440,20241115,12.91,3420,-19.44,20240610,2440,12.91,20241115,3760,-26.73,20240610,2440,12.91,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,120526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2745,-40,5,-1.44,129513890,46767,46.09,2745,2940,2690,3620,1950,2785,2769.34,0.16,0,1985,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,582,-21.45,1.43,12,0.22,-128.00,1924.00,3420,20240610,-19.74,2440,20241115,12.50,3420,-19.74,20240610,2440,12.50,20241115,3760,-26.99,20240610,2440,12.50,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,110525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,-45,5,-1.62,109769750,39592,39.02,2745,2940,2690,3620,1950,2785,2772.52,0.16,0,2343,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,581,-21.41,1.42,12,0.19,-128.00,1924.00,3420,20240610,-19.88,2440,20241115,12.30,3420,-19.88,20240610,2440,12.30,20241115,3760,-27.13,20240610,2440,12.30,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,100528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2790,5,2,0.18,105922370,38197,37.64,2745,2940,2690,3620,1950,2785,2773.05,0.16,0,2470,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,591,-21.80,1.45,12,0.18,-128.00,1924.00,3420,20240610,-18.42,2440,20241115,14.34,3420,-18.42,20240610,2440,14.34,20241115,3760,-25.80,20240610,2440,14.34,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241121,090528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-35,5,-1.26,6873210,2502,2.47,2745,2750,2745,3620,1950,2785,2747.09,0.16,0,601,2908,2846,2748,2686,2588,2877,2717,106,835,500,1940,5,1,21200000,583,-21.48,1.43,12,0.01,-128.00,1924.00,3420,20240610,-19.59,2440,20241115,12.70,3420,-19.59,20240610,2440,12.70,20241115,3760,-26.86,20240610,2440,12.70,20241115,0.02,N,051630,500,106 억,,34792,N,N,3,N,00,N
20241120,160522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,85,2,3.15,260926750,95854,16.53,2700,2810,2650,3510,1890,2700,2722.12,0.16,0,1732,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,590,-21.76,1.45,12,0.45,-128.00,1924.00,3420,20240610,-18.57,2440,20241115,14.14,3420,-18.57,20240610,2440,14.14,20241115,3760,-25.93,20240610,2440,14.14,20241115,0.02,N,051630,500,106 억,,33045,N,N,3,N,00,N
20241120,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2790,90,2,3.33,254509300,93547,16.14,2700,2810,2650,3510,1890,2700,2720.66,0.16,0,1737,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,591,-21.80,1.45,12,0.44,-128.00,1924.00,3420,20240610,-18.42,2440,20241115,14.34,3420,-18.42,20240610,2440,14.34,20241115,3760,-25.80,20240610,2440,14.34,20241115,0.02,N,051630,500,106 억,,33045,N,N,0,N,00,N
20241120,140531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2785,85,2,3.15,184312930,68384,11.80,2700,2790,2650,3510,1890,2700,2695.26,0.16,0,-153,3460,3080,2870,2490,2280,2975,2385,106,810,500,1890,5,1,21200000,590,-21.76,1.45,12,0.32,-128.00,1924.00,3420,20240610,-18.57,2440,20241115,14.14,3420,-18.57,20240610,2440,14.14,20241115,3760,-25.93,20240610,2440,14.14,20241115,0.02,N,051630,500,106 억,,33045,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 160519 57 100.00 KOSPI 화학 N N N N N 2735 -50 5 -1.80 159334740 57641 56.81 2745 2940 2690 3620 1950 2785 2764.29 0.16 0 512 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 580 -21.37 1.42 12 0.27 -128.00 1924.00 3420 20240610 -20.03 2440 20241115 12.09 3420 -20.03 20240610 2440 12.09 20241115 3760 -27.26 20240610 2440 12.09 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
3 20241121 150529 57 100.00 KOSPI 화학 N N N N N 2755 -30 5 -1.08 151619985 54832 54.04 2745 2940 2690 3620 1950 2785 2765.17 0.16 0 609 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 584 -21.52 1.43 12 0.26 -128.00 1924.00 3420 20240610 -19.44 2440 20241115 12.91 3420 -19.44 20240610 2440 12.91 20241115 3760 -26.73 20240610 2440 12.91 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
4 20241121 140530 57 100.00 KOSPI 화학 N N N N N 2760 -25 5 -0.90 148198365 53582 52.81 2745 2940 2690 3620 1950 2785 2765.82 0.16 0 907 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 585 -21.56 1.43 12 0.25 -128.00 1924.00 3420 20240610 -19.30 2440 20241115 13.11 3420 -19.30 20240610 2440 13.11 20241115 3760 -26.60 20240610 2440 13.11 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
5 20241121 130525 57 100.00 KOSPI 화학 N N N N N 2755 -30 5 -1.08 145782265 52699 51.94 2745 2940 2690 3620 1950 2785 2766.32 0.16 0 1496 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 584 -21.52 1.43 12 0.25 -128.00 1924.00 3420 20240610 -19.44 2440 20241115 12.91 3420 -19.44 20240610 2440 12.91 20241115 3760 -26.73 20240610 2440 12.91 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
6 20241121 120526 57 100.00 KOSPI 화학 N N N N N 2745 -40 5 -1.44 129513890 46767 46.09 2745 2940 2690 3620 1950 2785 2769.34 0.16 0 1985 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 582 -21.45 1.43 12 0.22 -128.00 1924.00 3420 20240610 -19.74 2440 20241115 12.50 3420 -19.74 20240610 2440 12.50 20241115 3760 -26.99 20240610 2440 12.50 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
7 20241121 110525 57 100.00 KOSPI 화학 N N N N N 2740 -45 5 -1.62 109769750 39592 39.02 2745 2940 2690 3620 1950 2785 2772.52 0.16 0 2343 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 581 -21.41 1.42 12 0.19 -128.00 1924.00 3420 20240610 -19.88 2440 20241115 12.30 3420 -19.88 20240610 2440 12.30 20241115 3760 -27.13 20240610 2440 12.30 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
8 20241121 100528 57 100.00 KOSPI 화학 N N N N N 2790 5 2 0.18 105922370 38197 37.64 2745 2940 2690 3620 1950 2785 2773.05 0.16 0 2470 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 591 -21.80 1.45 12 0.18 -128.00 1924.00 3420 20240610 -18.42 2440 20241115 14.34 3420 -18.42 20240610 2440 14.34 20241115 3760 -25.80 20240610 2440 14.34 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
9 20241121 090528 57 100.00 KOSPI 화학 N N N N N 2750 -35 5 -1.26 6873210 2502 2.47 2745 2750 2745 3620 1950 2785 2747.09 0.16 0 601 2908 2846 2748 2686 2588 2877 2717 106 835 500 1940 5 1 21200000 583 -21.48 1.43 12 0.01 -128.00 1924.00 3420 20240610 -19.59 2440 20241115 12.70 3420 -19.59 20240610 2440 12.70 20241115 3760 -26.86 20240610 2440 12.70 20241115 0.02 N 051630 500 106 억 34792 N N 3 N 00 N
10 20241120 160522 57 100.00 KOSPI 화학 N N N N N 2785 85 2 3.15 260926750 95854 16.53 2700 2810 2650 3510 1890 2700 2722.12 0.16 0 1732 3460 3080 2870 2490 2280 2975 2385 106 810 500 1890 5 1 21200000 590 -21.76 1.45 12 0.45 -128.00 1924.00 3420 20240610 -18.57 2440 20241115 14.14 3420 -18.57 20240610 2440 14.14 20241115 3760 -25.93 20240610 2440 14.14 20241115 0.02 N 051630 500 106 억 33045 N N 3 N 00 N
11 20241120 150531 57 100.00 KOSPI 화학 N N N N N 2790 90 2 3.33 254509300 93547 16.14 2700 2810 2650 3510 1890 2700 2720.66 0.16 0 1737 3460 3080 2870 2490 2280 2975 2385 106 810 500 1890 5 1 21200000 591 -21.80 1.45 12 0.44 -128.00 1924.00 3420 20240610 -18.42 2440 20241115 14.34 3420 -18.42 20240610 2440 14.34 20241115 3760 -25.80 20240610 2440 14.34 20241115 0.02 N 051630 500 106 억 33045 N N 0 N 00 N
12 20241120 140531 57 100.00 KOSPI 화학 N N N N N 2785 85 2 3.15 184312930 68384 11.80 2700 2790 2650 3510 1890 2700 2695.26 0.16 0 -153 3460 3080 2870 2490 2280 2975 2385 106 810 500 1890 5 1 21200000 590 -21.76 1.45 12 0.32 -128.00 1924.00 3420 20240610 -18.57 2440 20241115 14.14 3420 -18.57 20240610 2440 14.14 20241115 3760 -25.93 20240610 2440 14.14 20241115 0.02 N 051630 500 106 억 33045 N N 0 N 00 N