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
161000/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
20241121,160845,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8560,-110,5,-1.27,1146942930,132900,80.00,8560,8720,8560,11270,6070,8670,8630.24,0.55,0,-19627,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4164,12.59,0.56,12,0.27,680.00,15229.00,17110,20240103,-49.97,8230,20241115,4.01,17110,-49.97,20240103,8230,4.01,20241115,17110,-49.97,20240103,8230,4.01,20241115,1.81,N,161000,500,243 억,,266972,N,N,17,N,00,N
20241121,150904,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8630,-40,5,-0.46,1020505730,118149,71.12,8560,8720,8560,11270,6070,8670,8637.45,0.55,0,-16468,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4198,12.69,0.57,12,0.24,680.00,15229.00,17110,20240103,-49.56,8230,20241115,4.86,17110,-49.56,20240103,8230,4.86,20241115,17110,-49.56,20240103,8230,4.86,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,140903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8650,-20,5,-0.23,718269920,82981,49.95,8560,8720,8560,11270,6070,8670,8655.84,0.55,0,-9163,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4208,12.72,0.57,12,0.17,680.00,15229.00,17110,20240103,-49.44,8230,20241115,5.10,17110,-49.44,20240103,8230,5.10,20241115,17110,-49.44,20240103,8230,5.10,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,130854,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8680,10,2,0.12,583199250,67395,40.57,8560,8720,8560,11270,6070,8670,8653.45,0.55,0,-6484,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4223,12.76,0.57,12,0.14,680.00,15229.00,17110,20240103,-49.27,8230,20241115,5.47,17110,-49.27,20240103,8230,5.47,20241115,17110,-49.27,20240103,8230,5.47,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,120854,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8660,-10,5,-0.12,460585230,53240,32.05,8560,8720,8560,11270,6070,8670,8651.11,0.55,0,-6224,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4213,12.74,0.57,12,0.11,680.00,15229.00,17110,20240103,-49.39,8230,20241115,5.22,17110,-49.39,20240103,8230,5.22,20241115,17110,-49.39,20240103,8230,5.22,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,110857,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8620,-50,5,-0.58,291407410,33757,20.32,8560,8720,8560,11270,6070,8670,8632.50,0.55,0,-4724,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4194,12.68,0.57,12,0.07,680.00,15229.00,17110,20240103,-49.62,8230,20241115,4.74,17110,-49.62,20240103,8230,4.74,20241115,17110,-49.62,20240103,8230,4.74,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,100859,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8610,-60,5,-0.69,156157910,18073,10.88,8560,8720,8560,11270,6070,8670,8640.39,0.55,0,-1085,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4189,12.66,0.57,12,0.04,680.00,15229.00,17110,20240103,-49.68,8230,20241115,4.62,17110,-49.68,20240103,8230,4.62,20241115,17110,-49.68,20240103,8230,4.62,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241121,090859,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8600,-70,5,-0.81,32760460,3803,2.29,8560,8700,8560,11270,6070,8670,8614.30,0.55,0,27,9143,8906,8783,8546,8423,8845,8485,243,2600,500,6240,10,1,48648709,4184,12.65,0.56,12,0.01,680.00,15229.00,17110,20240103,-49.74,8230,20241115,4.50,17110,-49.74,20240103,8230,4.50,20241115,17110,-49.74,20240103,8230,4.50,20241115,1.81,N,161000,500,243 억,,266972,N,N,32,N,00,N
20241120,160851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8670,-300,5,-3.34,1442872860,164123,303.33,8970,9020,8660,11660,6280,8970,8791.51,0.69,0,-69633,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4218,12.75,0.57,12,0.34,680.00,15229.00,17110,20240103,-49.33,8230,20241115,5.35,17110,-49.33,20240103,8230,5.35,20241115,17110,-49.33,20240103,8230,5.35,20241115,1.83,N,161000,500,243 억,,336520,N,N,32,N,00,N
20241120,150902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8690,-280,5,-3.12,1322049420,150198,277.59,8970,9020,8690,11660,6280,8970,8802.04,0.69,0,-64213,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4228,12.78,0.57,12,0.31,680.00,15229.00,17110,20240103,-49.21,8230,20241115,5.59,17110,-49.21,20240103,8230,5.59,20241115,17110,-49.21,20240103,8230,5.59,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,N,00,N
20241120,140905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8710,-260,5,-2.90,1066953350,120899,223.44,8970,9020,8690,11660,6280,8970,8825.16,0.69,0,-49127,9356,9162,8986,8792,8616,9260,8890,243,2690,500,6450,10,1,48648709,4237,12.81,0.57,12,0.25,680.00,15229.00,17110,20240103,-49.09,8230,20241115,5.83,17110,-49.09,20240103,8230,5.83,20241115,17110,-49.09,20240103,8230,5.83,20241115,1.83,N,161000,500,243 억,,336520,N,N,28,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 160845 55 40.00 KOSPI 화학 N N N Y 40 N 8560 -110 5 -1.27 1146942930 132900 80.00 8560 8720 8560 11270 6070 8670 8630.24 0.55 0 -19627 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4164 12.59 0.56 12 0.27 680.00 15229.00 17110 20240103 -49.97 8230 20241115 4.01 17110 -49.97 20240103 8230 4.01 20241115 17110 -49.97 20240103 8230 4.01 20241115 1.81 N 161000 500 243 억 266972 N N 17 N 00 N
3 20241121 150904 55 40.00 KOSPI 화학 N N N Y 40 N 8630 -40 5 -0.46 1020505730 118149 71.12 8560 8720 8560 11270 6070 8670 8637.45 0.55 0 -16468 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4198 12.69 0.57 12 0.24 680.00 15229.00 17110 20240103 -49.56 8230 20241115 4.86 17110 -49.56 20240103 8230 4.86 20241115 17110 -49.56 20240103 8230 4.86 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
4 20241121 140903 55 40.00 KOSPI 화학 N N N Y 40 N 8650 -20 5 -0.23 718269920 82981 49.95 8560 8720 8560 11270 6070 8670 8655.84 0.55 0 -9163 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4208 12.72 0.57 12 0.17 680.00 15229.00 17110 20240103 -49.44 8230 20241115 5.10 17110 -49.44 20240103 8230 5.10 20241115 17110 -49.44 20240103 8230 5.10 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
5 20241121 130854 55 40.00 KOSPI 화학 N N N Y 40 N 8680 10 2 0.12 583199250 67395 40.57 8560 8720 8560 11270 6070 8670 8653.45 0.55 0 -6484 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4223 12.76 0.57 12 0.14 680.00 15229.00 17110 20240103 -49.27 8230 20241115 5.47 17110 -49.27 20240103 8230 5.47 20241115 17110 -49.27 20240103 8230 5.47 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
6 20241121 120854 55 40.00 KOSPI 화학 N N N Y 40 N 8660 -10 5 -0.12 460585230 53240 32.05 8560 8720 8560 11270 6070 8670 8651.11 0.55 0 -6224 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4213 12.74 0.57 12 0.11 680.00 15229.00 17110 20240103 -49.39 8230 20241115 5.22 17110 -49.39 20240103 8230 5.22 20241115 17110 -49.39 20240103 8230 5.22 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
7 20241121 110857 55 40.00 KOSPI 화학 N N N Y 40 N 8620 -50 5 -0.58 291407410 33757 20.32 8560 8720 8560 11270 6070 8670 8632.50 0.55 0 -4724 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4194 12.68 0.57 12 0.07 680.00 15229.00 17110 20240103 -49.62 8230 20241115 4.74 17110 -49.62 20240103 8230 4.74 20241115 17110 -49.62 20240103 8230 4.74 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
8 20241121 100859 55 40.00 KOSPI 화학 N N N Y 40 N 8610 -60 5 -0.69 156157910 18073 10.88 8560 8720 8560 11270 6070 8670 8640.39 0.55 0 -1085 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4189 12.66 0.57 12 0.04 680.00 15229.00 17110 20240103 -49.68 8230 20241115 4.62 17110 -49.68 20240103 8230 4.62 20241115 17110 -49.68 20240103 8230 4.62 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
9 20241121 090859 55 40.00 KOSPI 화학 N N N Y 40 N 8600 -70 5 -0.81 32760460 3803 2.29 8560 8700 8560 11270 6070 8670 8614.30 0.55 0 27 9143 8906 8783 8546 8423 8845 8485 243 2600 500 6240 10 1 48648709 4184 12.65 0.56 12 0.01 680.00 15229.00 17110 20240103 -49.74 8230 20241115 4.50 17110 -49.74 20240103 8230 4.50 20241115 17110 -49.74 20240103 8230 4.50 20241115 1.81 N 161000 500 243 억 266972 N N 32 N 00 N
10 20241120 160851 55 40.00 KOSPI 화학 N N N Y 40 N 8670 -300 5 -3.34 1442872860 164123 303.33 8970 9020 8660 11660 6280 8970 8791.51 0.69 0 -69633 9356 9162 8986 8792 8616 9260 8890 243 2690 500 6450 10 1 48648709 4218 12.75 0.57 12 0.34 680.00 15229.00 17110 20240103 -49.33 8230 20241115 5.35 17110 -49.33 20240103 8230 5.35 20241115 17110 -49.33 20240103 8230 5.35 20241115 1.83 N 161000 500 243 억 336520 N N 32 N 00 N
11 20241120 150902 55 40.00 KOSPI 화학 N N N Y 40 N 8690 -280 5 -3.12 1322049420 150198 277.59 8970 9020 8690 11660 6280 8970 8802.04 0.69 0 -64213 9356 9162 8986 8792 8616 9260 8890 243 2690 500 6450 10 1 48648709 4228 12.78 0.57 12 0.31 680.00 15229.00 17110 20240103 -49.21 8230 20241115 5.59 17110 -49.21 20240103 8230 5.59 20241115 17110 -49.21 20240103 8230 5.59 20241115 1.83 N 161000 500 243 억 336520 N N 28 N 00 N
12 20241120 140905 55 40.00 KOSPI 화학 N N N Y 40 N 8710 -260 5 -2.90 1066953350 120899 223.44 8970 9020 8690 11660 6280 8970 8825.16 0.69 0 -49127 9356 9162 8986 8792 8616 9260 8890 243 2690 500 6450 10 1 48648709 4237 12.81 0.57 12 0.25 680.00 15229.00 17110 20240103 -49.09 8230 20241115 5.83 17110 -49.09 20240103 8230 5.83 20241115 17110 -49.09 20240103 8230 5.83 20241115 1.83 N 161000 500 243 억 336520 N N 28 N 00 N