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
108670/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
20241121,160749,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34850,-150,5,-0.43,294831450,8361,191.20,34650,36050,34650,45500,24500,35000,35262.70,15.22,0,-2402,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3125,5.64,0.42,12,0.09,6179.00,83498.00,50000,20240717,-30.30,34150,20241115,2.05,50000,-30.30,20240717,34150,2.05,20241115,50000,-30.30,20240717,34150,2.05,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,4,N,00,N
20241121,150806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,50,2,0.14,275164200,7798,178.32,34650,36050,34650,45500,24500,35000,35286.51,15.22,0,-2106,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3143,5.67,0.42,12,0.09,6179.00,83498.00,50000,20240717,-29.90,34150,20241115,2.64,50000,-29.90,20240717,34150,2.64,20241115,50000,-29.90,20240717,34150,2.64,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,100,2,0.29,261862200,7419,169.65,34650,36050,34650,45500,24500,35000,35296.16,15.22,0,-1748,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3148,5.68,0.42,12,0.08,6179.00,83498.00,50000,20240717,-29.80,34150,20241115,2.78,50000,-29.80,20240717,34150,2.78,20241115,50000,-29.80,20240717,34150,2.78,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,130757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35300,300,2,0.86,231252900,6549,149.76,34650,36050,34650,45500,24500,35000,35311.18,15.22,0,-1264,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3166,5.71,0.42,12,0.07,6179.00,83498.00,50000,20240717,-29.40,34150,20241115,3.37,50000,-29.40,20240717,34150,3.37,20241115,50000,-29.40,20240717,34150,3.37,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,120757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35450,450,2,1.29,167629650,4744,108.48,34650,36050,34650,45500,24500,35000,35335.09,15.22,0,-1301,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3179,5.74,0.42,12,0.05,6179.00,83498.00,50000,20240717,-29.10,34150,20241115,3.81,50000,-29.10,20240717,34150,3.81,20241115,50000,-29.10,20240717,34150,3.81,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,110801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35300,300,2,0.86,131891700,3733,85.36,34650,36050,34650,45500,24500,35000,35331.29,15.22,0,-1163,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3166,5.71,0.42,12,0.04,6179.00,83498.00,50000,20240717,-29.40,34150,20241115,3.37,50000,-29.40,20240717,34150,3.37,20241115,50000,-29.40,20240717,34150,3.37,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,100801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35550,550,2,1.57,113382650,3210,73.40,34650,36050,34650,45500,24500,35000,35321.70,15.22,0,-837,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3188,5.75,0.43,12,0.04,6179.00,83498.00,50000,20240717,-28.90,34150,20241115,4.10,50000,-28.90,20240717,34150,4.10,20241115,50000,-28.90,20240717,34150,4.10,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241121,090801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,50,2,0.14,11553350,333,7.61,34650,35050,34650,45500,24500,35000,34694.74,15.22,0,43,35500,35250,34850,34600,34200,35375,34725,448,10500,5000,25900,50,1,8967670,3143,5.67,0.42,12,0.00,6179.00,83498.00,50000,20240717,-29.90,34150,20241115,2.64,50000,-29.90,20240717,34150,2.64,20241115,50000,-29.90,20240717,34150,2.64,20241115,0.57,N,108670,5000,448 억,,1365119,N,N,8,N,00,N
20241120,160754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35000,250,2,0.72,152621900,4373,30.10,34450,35100,34450,45150,24350,34750,34900.96,15.24,0,-1460,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3139,5.66,0.42,12,0.05,6179.00,83498.00,50000,20240717,-30.00,34150,20241115,2.49,50000,-30.00,20240717,34150,2.49,20241115,50000,-30.00,20240717,34150,2.49,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,8,N,00,N
20241120,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,200,2,0.58,137847750,3951,27.20,34450,35100,34450,45150,24350,34750,34889.33,15.24,0,-1296,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3134,5.66,0.42,12,0.04,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,N,00,N
20241120,140806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,200,2,0.58,120741250,3462,23.83,34450,35100,34450,45150,24350,34750,34876.16,15.24,0,-1125,35416,35082,34866,34532,34316,35025,34475,448,10400,5000,25710,50,1,8967670,3134,5.66,0.42,12,0.04,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.57,N,108670,5000,448 억,,1366702,N,N,31,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 160749 55 60.00 KOSPI 화학 N N N Y 60 N 34850 -150 5 -0.43 294831450 8361 191.20 34650 36050 34650 45500 24500 35000 35262.70 15.22 0 -2402 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3125 5.64 0.42 12 0.09 6179.00 83498.00 50000 20240717 -30.30 34150 20241115 2.05 50000 -30.30 20240717 34150 2.05 20241115 50000 -30.30 20240717 34150 2.05 20241115 0.57 N 108670 5000 448 억 1365119 N N 4 N 00 N
3 20241121 150806 55 60.00 KOSPI 화학 N N N Y 60 N 35050 50 2 0.14 275164200 7798 178.32 34650 36050 34650 45500 24500 35000 35286.51 15.22 0 -2106 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3143 5.67 0.42 12 0.09 6179.00 83498.00 50000 20240717 -29.90 34150 20241115 2.64 50000 -29.90 20240717 34150 2.64 20241115 50000 -29.90 20240717 34150 2.64 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
4 20241121 140806 55 60.00 KOSPI 화학 N N N Y 60 N 35100 100 2 0.29 261862200 7419 169.65 34650 36050 34650 45500 24500 35000 35296.16 15.22 0 -1748 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3148 5.68 0.42 12 0.08 6179.00 83498.00 50000 20240717 -29.80 34150 20241115 2.78 50000 -29.80 20240717 34150 2.78 20241115 50000 -29.80 20240717 34150 2.78 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
5 20241121 130757 55 60.00 KOSPI 화학 N N N Y 60 N 35300 300 2 0.86 231252900 6549 149.76 34650 36050 34650 45500 24500 35000 35311.18 15.22 0 -1264 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3166 5.71 0.42 12 0.07 6179.00 83498.00 50000 20240717 -29.40 34150 20241115 3.37 50000 -29.40 20240717 34150 3.37 20241115 50000 -29.40 20240717 34150 3.37 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
6 20241121 120757 55 60.00 KOSPI 화학 N N N Y 60 N 35450 450 2 1.29 167629650 4744 108.48 34650 36050 34650 45500 24500 35000 35335.09 15.22 0 -1301 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3179 5.74 0.42 12 0.05 6179.00 83498.00 50000 20240717 -29.10 34150 20241115 3.81 50000 -29.10 20240717 34150 3.81 20241115 50000 -29.10 20240717 34150 3.81 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
7 20241121 110801 55 60.00 KOSPI 화학 N N N Y 60 N 35300 300 2 0.86 131891700 3733 85.36 34650 36050 34650 45500 24500 35000 35331.29 15.22 0 -1163 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3166 5.71 0.42 12 0.04 6179.00 83498.00 50000 20240717 -29.40 34150 20241115 3.37 50000 -29.40 20240717 34150 3.37 20241115 50000 -29.40 20240717 34150 3.37 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
8 20241121 100801 55 60.00 KOSPI 화학 N N N Y 60 N 35550 550 2 1.57 113382650 3210 73.40 34650 36050 34650 45500 24500 35000 35321.70 15.22 0 -837 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3188 5.75 0.43 12 0.04 6179.00 83498.00 50000 20240717 -28.90 34150 20241115 4.10 50000 -28.90 20240717 34150 4.10 20241115 50000 -28.90 20240717 34150 4.10 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
9 20241121 090801 55 60.00 KOSPI 화학 N N N Y 60 N 35050 50 2 0.14 11553350 333 7.61 34650 35050 34650 45500 24500 35000 34694.74 15.22 0 43 35500 35250 34850 34600 34200 35375 34725 448 10500 5000 25900 50 1 8967670 3143 5.67 0.42 12 0.00 6179.00 83498.00 50000 20240717 -29.90 34150 20241115 2.64 50000 -29.90 20240717 34150 2.64 20241115 50000 -29.90 20240717 34150 2.64 20241115 0.57 N 108670 5000 448 억 1365119 N N 8 N 00 N
10 20241120 160754 55 60.00 KOSPI 화학 N N N Y 60 N 35000 250 2 0.72 152621900 4373 30.10 34450 35100 34450 45150 24350 34750 34900.96 15.24 0 -1460 35416 35082 34866 34532 34316 35025 34475 448 10400 5000 25710 50 1 8967670 3139 5.66 0.42 12 0.05 6179.00 83498.00 50000 20240717 -30.00 34150 20241115 2.49 50000 -30.00 20240717 34150 2.49 20241115 50000 -30.00 20240717 34150 2.49 20241115 0.57 N 108670 5000 448 억 1366702 N N 8 N 00 N
11 20241120 150804 55 60.00 KOSPI 화학 N N N Y 60 N 34950 200 2 0.58 137847750 3951 27.20 34450 35100 34450 45150 24350 34750 34889.33 15.24 0 -1296 35416 35082 34866 34532 34316 35025 34475 448 10400 5000 25710 50 1 8967670 3134 5.66 0.42 12 0.04 6179.00 83498.00 50000 20240717 -30.10 34150 20241115 2.34 50000 -30.10 20240717 34150 2.34 20241115 50000 -30.10 20240717 34150 2.34 20241115 0.57 N 108670 5000 448 억 1366702 N N 31 N 00 N
12 20241120 140806 55 60.00 KOSPI 화학 N N N Y 60 N 34950 200 2 0.58 120741250 3462 23.83 34450 35100 34450 45150 24350 34750 34876.16 15.24 0 -1125 35416 35082 34866 34532 34316 35025 34475 448 10400 5000 25710 50 1 8967670 3134 5.66 0.42 12 0.04 6179.00 83498.00 50000 20240717 -30.10 34150 20241115 2.34 50000 -30.10 20240717 34150 2.34 20241115 50000 -30.10 20240717 34150 2.34 20241115 0.57 N 108670 5000 448 억 1366702 N N 31 N 00 N