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
090350/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
20241121,160705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8120,50,2,0.62,295015030,36401,115.42,8090,8150,8050,10490,5650,8070,8104.59,7.28,0,8282,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1624,5.96,0.44,12,0.18,1362.00,18290.00,12730,20240214,-36.21,7850,20241115,3.44,12730,-36.21,20240214,7850,3.44,20241115,12730,-36.21,20240214,7850,3.44,20241115,2.07,N,090350,500,100 억,,1456954,N,N,11,N,00,N
20241121,150721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,30,2,0.37,278377230,34351,108.92,8090,8150,8050,10490,5650,8070,8103.90,7.28,0,8082,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1620,5.95,0.44,12,0.17,1362.00,18290.00,12730,20240214,-36.37,7850,20241115,3.18,12730,-36.37,20240214,7850,3.18,20241115,12730,-36.37,20240214,7850,3.18,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8150,80,2,0.99,265268080,32736,103.80,8090,8150,8050,10490,5650,8070,8103.25,7.28,0,7604,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1630,5.98,0.45,12,0.16,1362.00,18290.00,12730,20240214,-35.98,7850,20241115,3.82,12730,-35.98,20240214,7850,3.82,20241115,12730,-35.98,20240214,7850,3.82,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,130713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8140,70,2,0.87,244088910,30135,95.55,8090,8150,8050,10490,5650,8070,8099.85,7.28,0,7120,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1628,5.98,0.45,12,0.15,1362.00,18290.00,12730,20240214,-36.06,7850,20241115,3.69,12730,-36.06,20240214,7850,3.69,20241115,12730,-36.06,20240214,7850,3.69,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,120714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8090,20,2,0.25,200319780,24728,78.41,8090,8150,8050,10490,5650,8070,8100.93,7.28,0,4698,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1618,5.94,0.44,12,0.12,1362.00,18290.00,12730,20240214,-36.45,7850,20241115,3.06,12730,-36.45,20240214,7850,3.06,20241115,12730,-36.45,20240214,7850,3.06,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,110716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8130,60,2,0.74,104211350,12850,40.74,8090,8140,8070,10490,5650,8070,8109.83,7.28,0,1706,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1626,5.97,0.44,12,0.06,1362.00,18290.00,12730,20240214,-36.14,7850,20241115,3.57,12730,-36.14,20240214,7850,3.57,20241115,12730,-36.14,20240214,7850,3.57,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,100717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8130,60,2,0.74,82961280,10231,32.44,8090,8140,8070,10490,5650,8070,8108.81,7.28,0,1188,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1626,5.97,0.44,12,0.05,1362.00,18290.00,12730,20240214,-36.14,7850,20241115,3.57,12730,-36.14,20240214,7850,3.57,20241115,12730,-36.14,20240214,7850,3.57,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241121,090717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,40,2,0.50,10556970,1304,4.13,8090,8120,8090,10490,5650,8070,8095.84,7.28,0,49,8176,8122,8076,8022,7976,8150,8050,100,2420,500,6130,10,1,20000000,1622,5.95,0.44,12,0.01,1362.00,18290.00,12730,20240214,-36.29,7850,20241115,3.31,12730,-36.29,20240214,7850,3.31,20241115,12730,-36.29,20240214,7850,3.31,20241115,2.07,N,090350,500,100 억,,1456954,N,N,16,N,00,N
20241120,160710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,-10,5,-0.12,254817500,31516,127.84,8040,8130,8030,10500,5660,8080,8085.34,7.29,0,-308,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1614,5.93,0.44,12,0.16,1362.00,18290.00,12730,20240214,-36.61,7850,20241115,2.80,12730,-36.61,20240214,7850,2.80,20241115,12730,-36.61,20240214,7850,2.80,20241115,2.13,N,090350,500,100 억,,1457541,N,N,16,N,00,N
20241120,150719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,0,3,0.00,240084820,29691,120.44,8040,8130,8030,10500,5660,8080,8086.11,7.29,0,-658,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1616,5.93,0.44,12,0.15,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,N,00,N
20241120,140721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,20,2,0.25,183755770,22721,92.16,8040,8130,8030,10500,5660,8080,8087.49,7.29,0,-1706,8153,8116,8053,8016,7953,8135,8035,100,2420,500,6140,10,1,20000000,1620,5.95,0.44,12,0.11,1362.00,18290.00,12730,20240214,-36.37,7850,20241115,3.18,12730,-36.37,20240214,7850,3.18,20241115,12730,-36.37,20240214,7850,3.18,20241115,2.13,N,090350,500,100 억,,1457541,N,N,20,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 160705 55 60.00 KOSPI 화학 N N N Y 60 N 8120 50 2 0.62 295015030 36401 115.42 8090 8150 8050 10490 5650 8070 8104.59 7.28 0 8282 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1624 5.96 0.44 12 0.18 1362.00 18290.00 12730 20240214 -36.21 7850 20241115 3.44 12730 -36.21 20240214 7850 3.44 20241115 12730 -36.21 20240214 7850 3.44 20241115 2.07 N 090350 500 100 억 1456954 N N 11 N 00 N
3 20241121 150721 55 60.00 KOSPI 화학 N N N Y 60 N 8100 30 2 0.37 278377230 34351 108.92 8090 8150 8050 10490 5650 8070 8103.90 7.28 0 8082 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1620 5.95 0.44 12 0.17 1362.00 18290.00 12730 20240214 -36.37 7850 20241115 3.18 12730 -36.37 20240214 7850 3.18 20241115 12730 -36.37 20240214 7850 3.18 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
4 20241121 140721 55 60.00 KOSPI 화학 N N N Y 60 N 8150 80 2 0.99 265268080 32736 103.80 8090 8150 8050 10490 5650 8070 8103.25 7.28 0 7604 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1630 5.98 0.45 12 0.16 1362.00 18290.00 12730 20240214 -35.98 7850 20241115 3.82 12730 -35.98 20240214 7850 3.82 20241115 12730 -35.98 20240214 7850 3.82 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
5 20241121 130713 55 60.00 KOSPI 화학 N N N Y 60 N 8140 70 2 0.87 244088910 30135 95.55 8090 8150 8050 10490 5650 8070 8099.85 7.28 0 7120 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1628 5.98 0.45 12 0.15 1362.00 18290.00 12730 20240214 -36.06 7850 20241115 3.69 12730 -36.06 20240214 7850 3.69 20241115 12730 -36.06 20240214 7850 3.69 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
6 20241121 120714 55 60.00 KOSPI 화학 N N N Y 60 N 8090 20 2 0.25 200319780 24728 78.41 8090 8150 8050 10490 5650 8070 8100.93 7.28 0 4698 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1618 5.94 0.44 12 0.12 1362.00 18290.00 12730 20240214 -36.45 7850 20241115 3.06 12730 -36.45 20240214 7850 3.06 20241115 12730 -36.45 20240214 7850 3.06 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
7 20241121 110716 55 60.00 KOSPI 화학 N N N Y 60 N 8130 60 2 0.74 104211350 12850 40.74 8090 8140 8070 10490 5650 8070 8109.83 7.28 0 1706 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1626 5.97 0.44 12 0.06 1362.00 18290.00 12730 20240214 -36.14 7850 20241115 3.57 12730 -36.14 20240214 7850 3.57 20241115 12730 -36.14 20240214 7850 3.57 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
8 20241121 100717 55 60.00 KOSPI 화학 N N N Y 60 N 8130 60 2 0.74 82961280 10231 32.44 8090 8140 8070 10490 5650 8070 8108.81 7.28 0 1188 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1626 5.97 0.44 12 0.05 1362.00 18290.00 12730 20240214 -36.14 7850 20241115 3.57 12730 -36.14 20240214 7850 3.57 20241115 12730 -36.14 20240214 7850 3.57 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
9 20241121 090717 55 60.00 KOSPI 화학 N N N Y 60 N 8110 40 2 0.50 10556970 1304 4.13 8090 8120 8090 10490 5650 8070 8095.84 7.28 0 49 8176 8122 8076 8022 7976 8150 8050 100 2420 500 6130 10 1 20000000 1622 5.95 0.44 12 0.01 1362.00 18290.00 12730 20240214 -36.29 7850 20241115 3.31 12730 -36.29 20240214 7850 3.31 20241115 12730 -36.29 20240214 7850 3.31 20241115 2.07 N 090350 500 100 억 1456954 N N 16 N 00 N
10 20241120 160710 55 60.00 KOSPI 화학 N N N Y 60 N 8070 -10 5 -0.12 254817500 31516 127.84 8040 8130 8030 10500 5660 8080 8085.34 7.29 0 -308 8153 8116 8053 8016 7953 8135 8035 100 2420 500 6140 10 1 20000000 1614 5.93 0.44 12 0.16 1362.00 18290.00 12730 20240214 -36.61 7850 20241115 2.80 12730 -36.61 20240214 7850 2.80 20241115 12730 -36.61 20240214 7850 2.80 20241115 2.13 N 090350 500 100 억 1457541 N N 16 N 00 N
11 20241120 150719 55 60.00 KOSPI 화학 N N N Y 60 N 8080 0 3 0.00 240084820 29691 120.44 8040 8130 8030 10500 5660 8080 8086.11 7.29 0 -658 8153 8116 8053 8016 7953 8135 8035 100 2420 500 6140 10 1 20000000 1616 5.93 0.44 12 0.15 1362.00 18290.00 12730 20240214 -36.53 7850 20241115 2.93 12730 -36.53 20240214 7850 2.93 20241115 12730 -36.53 20240214 7850 2.93 20241115 2.13 N 090350 500 100 억 1457541 N N 20 N 00 N
12 20241120 140721 55 60.00 KOSPI 화학 N N N Y 60 N 8100 20 2 0.25 183755770 22721 92.16 8040 8130 8030 10500 5660 8080 8087.49 7.29 0 -1706 8153 8116 8053 8016 7953 8135 8035 100 2420 500 6140 10 1 20000000 1620 5.95 0.44 12 0.11 1362.00 18290.00 12730 20240214 -36.37 7850 20241115 3.18 12730 -36.37 20240214 7850 3.18 20241115 12730 -36.37 20240214 7850 3.18 20241115 2.13 N 090350 500 100 억 1457541 N N 20 N 00 N