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
083420/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
20241121,160645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4850,-20,5,-0.41,83916230,17313,53.17,4825,4900,4810,6330,3410,4870,4846.97,1.00,0,1273,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1164,34.64,0.95,12,0.07,140.00,5130.00,9490,20240319,-48.89,4575,20241115,6.01,9490,-48.89,20240319,4575,6.01,20241115,9490,-48.89,20240319,4575,6.01,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,150700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4840,-30,5,-0.62,75562150,15589,47.88,4825,4900,4810,6330,3410,4870,4847.15,1.00,0,1816,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1162,34.57,0.94,12,0.06,140.00,5130.00,9490,20240319,-49.00,4575,20241115,5.79,9490,-49.00,20240319,4575,5.79,20241115,9490,-49.00,20240319,4575,5.79,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,140700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,0,3,0.00,57979490,11962,36.74,4825,4900,4810,6330,3410,4870,4846.97,1.00,0,2543,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.05,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,130651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4860,-10,5,-0.21,36949680,7636,23.45,4825,4870,4810,6330,3410,4870,4838.88,1.00,0,-927,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1166,34.71,0.95,12,0.03,140.00,5130.00,9490,20240319,-48.79,4575,20241115,6.23,9490,-48.79,20240319,4575,6.23,20241115,9490,-48.79,20240319,4575,6.23,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,120652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4840,-30,5,-0.62,29638005,6130,18.83,4825,4870,4810,6330,3410,4870,4834.91,1.00,0,-14,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1162,34.57,0.94,12,0.03,140.00,5130.00,9490,20240319,-49.00,4575,20241115,5.79,9490,-49.00,20240319,4575,5.79,20241115,9490,-49.00,20240319,4575,5.79,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,110654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-5,5,-0.10,26633805,5512,16.93,4825,4870,4810,6330,3410,4870,4831.97,1.00,0,-207,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1168,34.75,0.95,12,0.02,140.00,5130.00,9490,20240319,-48.74,4575,20241115,6.34,9490,-48.74,20240319,4575,6.34,20241115,9490,-48.74,20240319,4575,6.34,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,0,3,0.00,16681645,3457,10.62,4825,4870,4810,6330,3410,4870,4825.47,1.00,0,-552,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.01,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241121,090655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4830,-40,5,-0.82,848985,175,0.54,4825,4870,4825,6330,3410,4870,4851.34,1.00,0,-99,5023,4946,4873,4796,4723,4910,4760,120,1460,500,3310,5,1,24000000,1159,34.50,0.94,12,0.00,140.00,5130.00,9490,20240319,-49.10,4575,20241115,5.57,9490,-49.10,20240319,4575,5.57,20241115,9490,-49.10,20240319,4575,5.57,20241115,2.48,N,083420,500,120 억,,240405,N,N,2,N,00,N
20241120,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-10,5,-0.20,157602840,32427,135.70,4910,4950,4800,6340,3420,4880,4860.23,1.03,0,-6236,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.14,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.49,N,083420,500,120 억,,246779,N,N,2,N,00,N
20241120,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-10,5,-0.20,148918400,30644,128.24,4910,4950,4800,6340,3420,4880,4859.63,1.03,0,-5945,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.13,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.49,N,083420,500,120 억,,246779,N,N,0,N,00,N
20241120,140700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,15,2,0.31,135021470,27793,116.31,4910,4950,4800,6340,3420,4880,4858.11,1.03,0,-4666,5023,4951,4868,4796,4713,4987,4832,120,1460,500,3310,5,1,24000000,1175,34.96,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.42,4575,20241115,6.99,9490,-48.42,20240319,4575,6.99,20241115,9490,-48.42,20240319,4575,6.99,20241115,2.49,N,083420,500,120 억,,246779,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 160645 55 60.00 KOSPI 화학 N N N Y 60 N 4850 -20 5 -0.41 83916230 17313 53.17 4825 4900 4810 6330 3410 4870 4846.97 1.00 0 1273 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1164 34.64 0.95 12 0.07 140.00 5130.00 9490 20240319 -48.89 4575 20241115 6.01 9490 -48.89 20240319 4575 6.01 20241115 9490 -48.89 20240319 4575 6.01 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
3 20241121 150700 55 60.00 KOSPI 화학 N N N Y 60 N 4840 -30 5 -0.62 75562150 15589 47.88 4825 4900 4810 6330 3410 4870 4847.15 1.00 0 1816 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1162 34.57 0.94 12 0.06 140.00 5130.00 9490 20240319 -49.00 4575 20241115 5.79 9490 -49.00 20240319 4575 5.79 20241115 9490 -49.00 20240319 4575 5.79 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
4 20241121 140700 55 60.00 KOSPI 화학 N N N Y 60 N 4870 0 3 0.00 57979490 11962 36.74 4825 4900 4810 6330 3410 4870 4846.97 1.00 0 2543 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1169 34.79 0.95 12 0.05 140.00 5130.00 9490 20240319 -48.68 4575 20241115 6.45 9490 -48.68 20240319 4575 6.45 20241115 9490 -48.68 20240319 4575 6.45 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
5 20241121 130651 55 60.00 KOSPI 화학 N N N Y 60 N 4860 -10 5 -0.21 36949680 7636 23.45 4825 4870 4810 6330 3410 4870 4838.88 1.00 0 -927 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1166 34.71 0.95 12 0.03 140.00 5130.00 9490 20240319 -48.79 4575 20241115 6.23 9490 -48.79 20240319 4575 6.23 20241115 9490 -48.79 20240319 4575 6.23 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
6 20241121 120652 55 60.00 KOSPI 화학 N N N Y 60 N 4840 -30 5 -0.62 29638005 6130 18.83 4825 4870 4810 6330 3410 4870 4834.91 1.00 0 -14 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1162 34.57 0.94 12 0.03 140.00 5130.00 9490 20240319 -49.00 4575 20241115 5.79 9490 -49.00 20240319 4575 5.79 20241115 9490 -49.00 20240319 4575 5.79 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
7 20241121 110654 55 60.00 KOSPI 화학 N N N Y 60 N 4865 -5 5 -0.10 26633805 5512 16.93 4825 4870 4810 6330 3410 4870 4831.97 1.00 0 -207 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1168 34.75 0.95 12 0.02 140.00 5130.00 9490 20240319 -48.74 4575 20241115 6.34 9490 -48.74 20240319 4575 6.34 20241115 9490 -48.74 20240319 4575 6.34 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
8 20241121 100657 55 60.00 KOSPI 화학 N N N Y 60 N 4870 0 3 0.00 16681645 3457 10.62 4825 4870 4810 6330 3410 4870 4825.47 1.00 0 -552 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1169 34.79 0.95 12 0.01 140.00 5130.00 9490 20240319 -48.68 4575 20241115 6.45 9490 -48.68 20240319 4575 6.45 20241115 9490 -48.68 20240319 4575 6.45 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
9 20241121 090655 55 60.00 KOSPI 화학 N N N Y 60 N 4830 -40 5 -0.82 848985 175 0.54 4825 4870 4825 6330 3410 4870 4851.34 1.00 0 -99 5023 4946 4873 4796 4723 4910 4760 120 1460 500 3310 5 1 24000000 1159 34.50 0.94 12 0.00 140.00 5130.00 9490 20240319 -49.10 4575 20241115 5.57 9490 -49.10 20240319 4575 5.57 20241115 9490 -49.10 20240319 4575 5.57 20241115 2.48 N 083420 500 120 억 240405 N N 2 N 00 N
10 20241120 160649 55 60.00 KOSPI 화학 N N N Y 60 N 4870 -10 5 -0.20 157602840 32427 135.70 4910 4950 4800 6340 3420 4880 4860.23 1.03 0 -6236 5023 4951 4868 4796 4713 4987 4832 120 1460 500 3310 5 1 24000000 1169 34.79 0.95 12 0.14 140.00 5130.00 9490 20240319 -48.68 4575 20241115 6.45 9490 -48.68 20240319 4575 6.45 20241115 9490 -48.68 20240319 4575 6.45 20241115 2.49 N 083420 500 120 억 246779 N N 2 N 00 N
11 20241120 150659 55 60.00 KOSPI 화학 N N N Y 60 N 4870 -10 5 -0.20 148918400 30644 128.24 4910 4950 4800 6340 3420 4880 4859.63 1.03 0 -5945 5023 4951 4868 4796 4713 4987 4832 120 1460 500 3310 5 1 24000000 1169 34.79 0.95 12 0.13 140.00 5130.00 9490 20240319 -48.68 4575 20241115 6.45 9490 -48.68 20240319 4575 6.45 20241115 9490 -48.68 20240319 4575 6.45 20241115 2.49 N 083420 500 120 억 246779 N N 0 N 00 N
12 20241120 140700 55 60.00 KOSPI 화학 N N N Y 60 N 4895 15 2 0.31 135021470 27793 116.31 4910 4950 4800 6340 3420 4880 4858.11 1.03 0 -4666 5023 4951 4868 4796 4713 4987 4832 120 1460 500 3310 5 1 24000000 1175 34.96 0.95 12 0.12 140.00 5130.00 9490 20240319 -48.42 4575 20241115 6.99 9490 -48.42 20240319 4575 6.99 20241115 9490 -48.42 20240319 4575 6.99 20241115 2.49 N 083420 500 120 억 246779 N N 0 N 00 N