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
055490/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
20241121,160537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14480,410,2,2.91,135542360,9431,78.28,14070,14650,14060,18290,9850,14070,14369.95,3.84,0,1728,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,691,8.48,0.45,12,0.20,1708.00,32047.00,36350,20240617,-60.17,12750,20241115,13.57,36350,-60.17,20240617,12750,13.57,20241115,36350,-60.17,20240617,12750,13.57,20241115,3.17,N,055490,500,37 억,,183321,N,N,1,N,00,N
20241121,150547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14470,400,2,2.84,122304690,8514,70.67,14070,14650,14060,18290,9850,14070,14365.13,3.84,0,2177,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,690,8.47,0.45,12,0.18,1708.00,32047.00,36350,20240617,-60.19,12750,20241115,13.49,36350,-60.19,20240617,12750,13.49,20241115,36350,-60.19,20240617,12750,13.49,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,140548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14540,470,2,3.34,114371570,7963,66.09,14070,14650,14060,18290,9850,14070,14362.87,3.84,0,2141,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,694,8.51,0.45,12,0.17,1708.00,32047.00,36350,20240617,-60.00,12750,20241115,14.04,36350,-60.00,20240617,12750,14.04,20241115,36350,-60.00,20240617,12750,14.04,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,130542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14450,380,2,2.70,110998170,7729,64.15,14070,14650,14060,18290,9850,14070,14361.26,3.84,0,2295,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,689,8.46,0.45,12,0.16,1708.00,32047.00,36350,20240617,-60.25,12750,20241115,13.33,36350,-60.25,20240617,12750,13.33,20241115,36350,-60.25,20240617,12750,13.33,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,120542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14330,260,2,1.85,103239120,7190,59.68,14070,14650,14060,18290,9850,14070,14358.71,3.84,0,2497,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,683,8.39,0.45,12,0.15,1708.00,32047.00,36350,20240617,-60.58,12750,20241115,12.39,36350,-60.58,20240617,12750,12.39,20241115,36350,-60.58,20240617,12750,12.39,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,110542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14470,400,2,2.84,72448470,5050,41.92,14070,14650,14060,18290,9850,14070,14346.23,3.84,0,2681,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,690,8.47,0.45,12,0.11,1708.00,32047.00,36350,20240617,-60.19,12750,20241115,13.49,36350,-60.19,20240617,12750,13.49,20241115,36350,-60.19,20240617,12750,13.49,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,100546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14500,430,2,3.06,58872230,4116,34.16,14070,14650,14060,18290,9850,14070,14303.26,3.84,0,2819,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,692,8.49,0.45,12,0.09,1708.00,32047.00,36350,20240617,-60.11,12750,20241115,13.73,36350,-60.11,20240617,12750,13.73,20241115,36350,-60.11,20240617,12750,13.73,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241121,090546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,20,2,0.14,1167970,83,0.69,14070,14090,14070,18290,9850,14070,14071.93,3.84,0,-7,14556,14312,14056,13812,13556,14435,13935,38,4220,500,9840,10,1,4769650,672,8.25,0.44,12,0.00,1708.00,32047.00,36350,20240617,-61.24,12750,20241115,10.51,36350,-61.24,20240617,12750,10.51,20241115,36350,-61.24,20240617,12750,10.51,20241115,3.17,N,055490,500,37 억,,183321,N,N,2,N,00,N
20241120,160539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,0,3,0.00,165741030,11840,181.76,13870,14300,13800,18290,9850,14070,13998.40,3.86,0,-521,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,671,8.24,0.44,12,0.25,1708.00,32047.00,36350,20240617,-61.29,12750,20241115,10.35,36350,-61.29,20240617,12750,10.35,20241115,36350,-61.29,20240617,12750,10.35,20241115,3.21,N,055490,500,37 억,,184268,N,N,2,N,00,N
20241120,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,20,2,0.14,154072790,11011,169.04,13870,14300,13800,18290,9850,14070,13992.62,3.86,0,-375,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,672,8.25,0.44,12,0.23,1708.00,32047.00,36350,20240617,-61.24,12750,20241115,10.51,36350,-61.24,20240617,12750,10.51,20241115,36350,-61.24,20240617,12750,10.51,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,N,00,N
20241120,140549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,100,2,0.71,149477690,10685,164.03,13870,14300,13800,18290,9850,14070,13989.49,3.86,0,-276,14283,14176,13963,13856,13643,14230,13910,38,4220,500,9840,10,1,4769650,676,8.30,0.44,12,0.22,1708.00,32047.00,36350,20240617,-61.02,12750,20241115,11.14,36350,-61.02,20240617,12750,11.14,20241115,36350,-61.02,20240617,12750,11.14,20241115,3.21,N,055490,500,37 억,,184268,N,N,1,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 160537 57 100.00 KOSPI 화학 N N N N N 14480 410 2 2.91 135542360 9431 78.28 14070 14650 14060 18290 9850 14070 14369.95 3.84 0 1728 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 691 8.48 0.45 12 0.20 1708.00 32047.00 36350 20240617 -60.17 12750 20241115 13.57 36350 -60.17 20240617 12750 13.57 20241115 36350 -60.17 20240617 12750 13.57 20241115 3.17 N 055490 500 37 억 183321 N N 1 N 00 N
3 20241121 150547 57 100.00 KOSPI 화학 N N N N N 14470 400 2 2.84 122304690 8514 70.67 14070 14650 14060 18290 9850 14070 14365.13 3.84 0 2177 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 690 8.47 0.45 12 0.18 1708.00 32047.00 36350 20240617 -60.19 12750 20241115 13.49 36350 -60.19 20240617 12750 13.49 20241115 36350 -60.19 20240617 12750 13.49 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
4 20241121 140548 57 100.00 KOSPI 화학 N N N N N 14540 470 2 3.34 114371570 7963 66.09 14070 14650 14060 18290 9850 14070 14362.87 3.84 0 2141 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 694 8.51 0.45 12 0.17 1708.00 32047.00 36350 20240617 -60.00 12750 20241115 14.04 36350 -60.00 20240617 12750 14.04 20241115 36350 -60.00 20240617 12750 14.04 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
5 20241121 130542 57 100.00 KOSPI 화학 N N N N N 14450 380 2 2.70 110998170 7729 64.15 14070 14650 14060 18290 9850 14070 14361.26 3.84 0 2295 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 689 8.46 0.45 12 0.16 1708.00 32047.00 36350 20240617 -60.25 12750 20241115 13.33 36350 -60.25 20240617 12750 13.33 20241115 36350 -60.25 20240617 12750 13.33 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
6 20241121 120542 57 100.00 KOSPI 화학 N N N N N 14330 260 2 1.85 103239120 7190 59.68 14070 14650 14060 18290 9850 14070 14358.71 3.84 0 2497 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 683 8.39 0.45 12 0.15 1708.00 32047.00 36350 20240617 -60.58 12750 20241115 12.39 36350 -60.58 20240617 12750 12.39 20241115 36350 -60.58 20240617 12750 12.39 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
7 20241121 110542 57 100.00 KOSPI 화학 N N N N N 14470 400 2 2.84 72448470 5050 41.92 14070 14650 14060 18290 9850 14070 14346.23 3.84 0 2681 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 690 8.47 0.45 12 0.11 1708.00 32047.00 36350 20240617 -60.19 12750 20241115 13.49 36350 -60.19 20240617 12750 13.49 20241115 36350 -60.19 20240617 12750 13.49 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
8 20241121 100546 57 100.00 KOSPI 화학 N N N N N 14500 430 2 3.06 58872230 4116 34.16 14070 14650 14060 18290 9850 14070 14303.26 3.84 0 2819 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 692 8.49 0.45 12 0.09 1708.00 32047.00 36350 20240617 -60.11 12750 20241115 13.73 36350 -60.11 20240617 12750 13.73 20241115 36350 -60.11 20240617 12750 13.73 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
9 20241121 090546 57 100.00 KOSPI 화학 N N N N N 14090 20 2 0.14 1167970 83 0.69 14070 14090 14070 18290 9850 14070 14071.93 3.84 0 -7 14556 14312 14056 13812 13556 14435 13935 38 4220 500 9840 10 1 4769650 672 8.25 0.44 12 0.00 1708.00 32047.00 36350 20240617 -61.24 12750 20241115 10.51 36350 -61.24 20240617 12750 10.51 20241115 36350 -61.24 20240617 12750 10.51 20241115 3.17 N 055490 500 37 억 183321 N N 2 N 00 N
10 20241120 160539 57 100.00 KOSPI 화학 N N N N N 14070 0 3 0.00 165741030 11840 181.76 13870 14300 13800 18290 9850 14070 13998.40 3.86 0 -521 14283 14176 13963 13856 13643 14230 13910 38 4220 500 9840 10 1 4769650 671 8.24 0.44 12 0.25 1708.00 32047.00 36350 20240617 -61.29 12750 20241115 10.35 36350 -61.29 20240617 12750 10.35 20241115 36350 -61.29 20240617 12750 10.35 20241115 3.21 N 055490 500 37 억 184268 N N 2 N 00 N
11 20241120 150549 57 100.00 KOSPI 화학 N N N N N 14090 20 2 0.14 154072790 11011 169.04 13870 14300 13800 18290 9850 14070 13992.62 3.86 0 -375 14283 14176 13963 13856 13643 14230 13910 38 4220 500 9840 10 1 4769650 672 8.25 0.44 12 0.23 1708.00 32047.00 36350 20240617 -61.24 12750 20241115 10.51 36350 -61.24 20240617 12750 10.51 20241115 36350 -61.24 20240617 12750 10.51 20241115 3.21 N 055490 500 37 억 184268 N N 1 N 00 N
12 20241120 140549 57 100.00 KOSPI 화학 N N N N N 14170 100 2 0.71 149477690 10685 164.03 13870 14300 13800 18290 9850 14070 13989.49 3.86 0 -276 14283 14176 13963 13856 13643 14230 13910 38 4220 500 9840 10 1 4769650 676 8.30 0.44 12 0.22 1708.00 32047.00 36350 20240617 -61.02 12750 20241115 11.14 36350 -61.02 20240617 12750 11.14 20241115 36350 -61.02 20240617 12750 11.14 20241115 3.21 N 055490 500 37 억 184268 N N 1 N 00 N