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
081000/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
20241121,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,90,2,0.77,171827900,14643,121.21,11680,11910,11580,15180,8180,11680,11734.47,1.43,0,-1297,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1672,16.72,0.41,12,0.10,704.00,28448.00,21000,20240604,-43.95,11520,20241119,2.17,21000,-43.95,20240604,11520,2.17,20241119,21000,-43.95,20240604,11520,2.17,20241119,1.16,N,081000,1000,142 억,,203100,N,N,9,N,00,N
20241121,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,120,2,1.03,167528620,14278,118.19,11680,11910,11580,15180,8180,11680,11733.34,1.43,0,-1348,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1676,16.76,0.41,12,0.10,704.00,28448.00,21000,20240604,-43.81,11520,20241119,2.43,21000,-43.81,20240604,11520,2.43,20241119,21000,-43.81,20240604,11520,2.43,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,60,2,0.51,142960650,12192,100.92,11680,11910,11580,15180,8180,11680,11725.78,1.43,0,-1218,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1667,16.68,0.41,12,0.09,704.00,28448.00,21000,20240604,-44.10,11520,20241119,1.91,21000,-44.10,20240604,11520,1.91,20241119,21000,-44.10,20240604,11520,1.91,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,130648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11820,140,2,1.20,123719980,10567,87.47,11680,11910,11580,15180,8180,11680,11708.15,1.43,0,-1146,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1679,16.79,0.42,12,0.07,704.00,28448.00,21000,20240604,-43.71,11520,20241119,2.60,21000,-43.71,20240604,11520,2.60,20241119,21000,-43.71,20240604,11520,2.60,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,120648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,40,2,0.34,103924930,8876,73.47,11680,11910,11580,15180,8180,11680,11708.53,1.43,0,-1912,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1665,16.65,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.19,11520,20241119,1.74,21000,-44.19,20240604,11520,1.74,20241119,21000,-44.19,20240604,11520,1.74,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,110650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,50,2,0.43,72480110,6217,51.46,11680,11740,11580,15180,8180,11680,11658.37,1.43,0,-1727,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1666,16.66,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.14,11520,20241119,1.82,21000,-44.14,20240604,11520,1.82,20241119,21000,-44.14,20240604,11520,1.82,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,100653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11690,10,2,0.09,46945950,4035,33.40,11680,11700,11580,15180,8180,11680,11634.68,1.43,0,-1880,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1660,16.61,0.41,12,0.03,704.00,28448.00,21000,20240604,-44.33,11520,20241119,1.48,21000,-44.33,20240604,11520,1.48,20241119,21000,-44.33,20240604,11520,1.48,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241121,090652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,0,3,0.00,116820,10,0.08,11680,11700,11680,15180,8180,11680,11682.00,1.43,0,-6,12126,11902,11776,11552,11426,11840,11490,142,3500,1000,8640,10,1,14202975,1659,16.59,0.41,12,0.00,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.16,N,081000,1000,142 억,,203100,N,N,15,N,00,N
20241120,160645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,0,3,0.00,139313860,11879,76.19,12000,12000,11650,15180,8180,11680,11727.80,1.45,0,-2171,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1659,16.59,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,205741,N,N,15,N,00,N
20241120,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,30,2,0.26,131263250,11191,71.78,12000,12000,11650,15180,8180,11680,11729.36,1.45,0,-1849,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1663,16.63,0.41,12,0.08,704.00,28448.00,21000,20240604,-44.24,11520,20241119,1.65,21000,-44.24,20240604,11520,1.65,20241119,21000,-44.24,20240604,11520,1.65,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,N,00,N
20241120,140656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,60,2,0.51,68682990,5850,37.52,12000,12000,11650,15180,8180,11680,11740.68,1.45,0,-1124,12400,12040,11780,11420,11160,12220,11600,142,3500,1000,8640,10,1,14202975,1667,16.68,0.41,12,0.04,704.00,28448.00,21000,20240604,-44.10,11520,20241119,1.91,21000,-44.10,20240604,11520,1.91,20241119,21000,-44.10,20240604,11520,1.91,20241119,1.18,N,081000,1000,142 억,,205741,N,N,14,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 160642 55 60.00 KOSPI 화학 N N N Y 60 N 11770 90 2 0.77 171827900 14643 121.21 11680 11910 11580 15180 8180 11680 11734.47 1.43 0 -1297 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1672 16.72 0.41 12 0.10 704.00 28448.00 21000 20240604 -43.95 11520 20241119 2.17 21000 -43.95 20240604 11520 2.17 20241119 21000 -43.95 20240604 11520 2.17 20241119 1.16 N 081000 1000 142 억 203100 N N 9 N 00 N
3 20241121 150656 55 60.00 KOSPI 화학 N N N Y 60 N 11800 120 2 1.03 167528620 14278 118.19 11680 11910 11580 15180 8180 11680 11733.34 1.43 0 -1348 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1676 16.76 0.41 12 0.10 704.00 28448.00 21000 20240604 -43.81 11520 20241119 2.43 21000 -43.81 20240604 11520 2.43 20241119 21000 -43.81 20240604 11520 2.43 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
4 20241121 140657 55 60.00 KOSPI 화학 N N N Y 60 N 11740 60 2 0.51 142960650 12192 100.92 11680 11910 11580 15180 8180 11680 11725.78 1.43 0 -1218 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1667 16.68 0.41 12 0.09 704.00 28448.00 21000 20240604 -44.10 11520 20241119 1.91 21000 -44.10 20240604 11520 1.91 20241119 21000 -44.10 20240604 11520 1.91 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
5 20241121 130648 55 60.00 KOSPI 화학 N N N Y 60 N 11820 140 2 1.20 123719980 10567 87.47 11680 11910 11580 15180 8180 11680 11708.15 1.43 0 -1146 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1679 16.79 0.42 12 0.07 704.00 28448.00 21000 20240604 -43.71 11520 20241119 2.60 21000 -43.71 20240604 11520 2.60 20241119 21000 -43.71 20240604 11520 2.60 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
6 20241121 120648 55 60.00 KOSPI 화학 N N N Y 60 N 11720 40 2 0.34 103924930 8876 73.47 11680 11910 11580 15180 8180 11680 11708.53 1.43 0 -1912 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1665 16.65 0.41 12 0.06 704.00 28448.00 21000 20240604 -44.19 11520 20241119 1.74 21000 -44.19 20240604 11520 1.74 20241119 21000 -44.19 20240604 11520 1.74 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
7 20241121 110650 55 60.00 KOSPI 화학 N N N Y 60 N 11730 50 2 0.43 72480110 6217 51.46 11680 11740 11580 15180 8180 11680 11658.37 1.43 0 -1727 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1666 16.66 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.14 11520 20241119 1.82 21000 -44.14 20240604 11520 1.82 20241119 21000 -44.14 20240604 11520 1.82 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
8 20241121 100653 55 60.00 KOSPI 화학 N N N Y 60 N 11690 10 2 0.09 46945950 4035 33.40 11680 11700 11580 15180 8180 11680 11634.68 1.43 0 -1880 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1660 16.61 0.41 12 0.03 704.00 28448.00 21000 20240604 -44.33 11520 20241119 1.48 21000 -44.33 20240604 11520 1.48 20241119 21000 -44.33 20240604 11520 1.48 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
9 20241121 090652 55 60.00 KOSPI 화학 N N N Y 60 N 11680 0 3 0.00 116820 10 0.08 11680 11700 11680 15180 8180 11680 11682.00 1.43 0 -6 12126 11902 11776 11552 11426 11840 11490 142 3500 1000 8640 10 1 14202975 1659 16.59 0.41 12 0.00 704.00 28448.00 21000 20240604 -44.38 11520 20241119 1.39 21000 -44.38 20240604 11520 1.39 20241119 21000 -44.38 20240604 11520 1.39 20241119 1.16 N 081000 1000 142 억 203100 N N 15 N 00 N
10 20241120 160645 55 60.00 KOSPI 화학 N N N Y 60 N 11680 0 3 0.00 139313860 11879 76.19 12000 12000 11650 15180 8180 11680 11727.80 1.45 0 -2171 12400 12040 11780 11420 11160 12220 11600 142 3500 1000 8640 10 1 14202975 1659 16.59 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.38 11520 20241119 1.39 21000 -44.38 20240604 11520 1.39 20241119 21000 -44.38 20240604 11520 1.39 20241119 1.18 N 081000 1000 142 억 205741 N N 15 N 00 N
11 20241120 150655 55 60.00 KOSPI 화학 N N N Y 60 N 11710 30 2 0.26 131263250 11191 71.78 12000 12000 11650 15180 8180 11680 11729.36 1.45 0 -1849 12400 12040 11780 11420 11160 12220 11600 142 3500 1000 8640 10 1 14202975 1663 16.63 0.41 12 0.08 704.00 28448.00 21000 20240604 -44.24 11520 20241119 1.65 21000 -44.24 20240604 11520 1.65 20241119 21000 -44.24 20240604 11520 1.65 20241119 1.18 N 081000 1000 142 억 205741 N N 14 N 00 N
12 20241120 140656 55 60.00 KOSPI 화학 N N N Y 60 N 11740 60 2 0.51 68682990 5850 37.52 12000 12000 11650 15180 8180 11680 11740.68 1.45 0 -1124 12400 12040 11780 11420 11160 12220 11600 142 3500 1000 8640 10 1 14202975 1667 16.68 0.41 12 0.04 704.00 28448.00 21000 20240604 -44.10 11520 20241119 1.91 21000 -44.10 20240604 11520 1.91 20241119 21000 -44.10 20240604 11520 1.91 20241119 1.18 N 081000 1000 142 억 205741 N N 14 N 00 N