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
226320/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
20241121,160950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,-80,5,-0.74,68100790,6308,117.95,10770,11050,10700,14070,7590,10830,10795.95,0.37,0,-3729,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2357,69.35,0.64,12,0.03,155.00,16829.00,17920,20240524,-40.01,10380,20241115,3.56,17920,-40.01,20240524,10380,3.56,20241115,17920,-40.01,20240524,10380,3.56,20241115,1.09,N,226320,500,109 억,,81334,N,N,27,N,00,N
20241121,151010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10710,-120,5,-1.11,61605290,5703,106.64,10770,11050,10700,14070,7590,10830,10802.26,0.37,0,-3736,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2349,69.10,0.64,12,0.03,155.00,16829.00,17920,20240524,-40.23,10380,20241115,3.18,17920,-40.23,20240524,10380,3.18,20241115,17920,-40.23,20240524,10380,3.18,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,141008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10820,-10,5,-0.09,32324170,2986,55.83,10770,11050,10770,14070,7590,10830,10825.24,0.37,0,-1214,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2373,69.81,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.62,10380,20241115,4.24,17920,-39.62,20240524,10380,4.24,20241115,17920,-39.62,20240524,10380,4.24,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,131000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10830,0,3,0.00,20605950,1903,35.58,10770,11050,10770,14070,7590,10830,10828.14,0.37,0,-235,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2375,69.87,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.56,10380,20241115,4.34,17920,-39.56,20240524,10380,4.34,20241115,17920,-39.56,20240524,10380,4.34,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,121001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10840,10,2,0.09,18571790,1715,32.07,10770,11050,10770,14070,7590,10830,10829.03,0.37,0,-184,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2377,69.94,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.51,10380,20241115,4.43,17920,-39.51,20240524,10380,4.43,20241115,17920,-39.51,20240524,10380,4.43,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,111005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10860,30,2,0.28,14335260,1323,24.74,10770,11050,10770,14070,7590,10830,10835.42,0.37,0,-105,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2382,70.06,0.65,12,0.01,155.00,16829.00,17920,20240524,-39.40,10380,20241115,4.62,17920,-39.40,20240524,10380,4.62,20241115,17920,-39.40,20240524,10380,4.62,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,101004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10780,-50,5,-0.46,11962030,1104,20.64,10770,11050,10770,14070,7590,10830,10835.17,0.37,0,-16,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2364,69.55,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.84,10380,20241115,3.85,17920,-39.84,20240524,10380,3.85,20241115,17920,-39.84,20240524,10380,3.85,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241121,091006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10950,120,2,1.11,2404550,221,4.13,10770,11050,10770,14070,7590,10830,10880.32,0.37,0,114,11216,11022,10926,10732,10636,10975,10685,110,3240,500,7790,10,1,21929315,2401,70.65,0.65,12,0.00,155.00,16829.00,17920,20240524,-38.90,10380,20241115,5.49,17920,-38.90,20240524,10380,5.49,20241115,17920,-38.90,20240524,10380,5.49,20241115,1.09,N,226320,500,109 억,,81334,N,N,0,N,00,N
20241120,160957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10830,-130,5,-1.19,57277730,5248,38.86,10850,11120,10830,14240,7680,10960,10914.20,0.39,0,-3006,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2375,69.87,0.64,12,0.02,155.00,16829.00,17920,20240524,-39.56,10380,20241115,4.34,17920,-39.56,20240524,10380,4.34,20241115,17920,-39.56,20240524,10380,4.34,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N
20241120,151010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10860,-100,5,-0.91,48372950,4428,32.79,10850,11120,10850,14240,7680,10960,10924.33,0.39,0,-2558,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2382,70.06,0.65,12,0.02,155.00,16829.00,17920,20240524,-39.40,10380,20241115,4.62,17920,-39.40,20240524,10380,4.62,20241115,17920,-39.40,20240524,10380,4.62,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,N,00,N
20241120,141011,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10880,-80,5,-0.73,43751010,4003,29.64,10850,11120,10850,14240,7680,10960,10929.56,0.39,0,-2205,11233,11096,10903,10766,10573,11165,10835,110,3280,500,7890,10,1,21929315,2386,70.19,0.65,12,0.02,155.00,16829.00,17920,20240524,-39.29,10380,20241115,4.82,17920,-39.29,20240524,10380,4.82,20241115,17920,-39.29,20240524,10380,4.82,20241115,1.09,N,226320,500,109 억,,84577,N,N,15,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 160950 55 60.00 KOSPI 화학 N N N Y 60 N 10750 -80 5 -0.74 68100790 6308 117.95 10770 11050 10700 14070 7590 10830 10795.95 0.37 0 -3729 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2357 69.35 0.64 12 0.03 155.00 16829.00 17920 20240524 -40.01 10380 20241115 3.56 17920 -40.01 20240524 10380 3.56 20241115 17920 -40.01 20240524 10380 3.56 20241115 1.09 N 226320 500 109 억 81334 N N 27 N 00 N
3 20241121 151010 55 60.00 KOSPI 화학 N N N Y 60 N 10710 -120 5 -1.11 61605290 5703 106.64 10770 11050 10700 14070 7590 10830 10802.26 0.37 0 -3736 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2349 69.10 0.64 12 0.03 155.00 16829.00 17920 20240524 -40.23 10380 20241115 3.18 17920 -40.23 20240524 10380 3.18 20241115 17920 -40.23 20240524 10380 3.18 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
4 20241121 141008 55 60.00 KOSPI 화학 N N N Y 60 N 10820 -10 5 -0.09 32324170 2986 55.83 10770 11050 10770 14070 7590 10830 10825.24 0.37 0 -1214 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2373 69.81 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.62 10380 20241115 4.24 17920 -39.62 20240524 10380 4.24 20241115 17920 -39.62 20240524 10380 4.24 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
5 20241121 131000 55 60.00 KOSPI 화학 N N N Y 60 N 10830 0 3 0.00 20605950 1903 35.58 10770 11050 10770 14070 7590 10830 10828.14 0.37 0 -235 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2375 69.87 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.56 10380 20241115 4.34 17920 -39.56 20240524 10380 4.34 20241115 17920 -39.56 20240524 10380 4.34 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
6 20241121 121001 55 60.00 KOSPI 화학 N N N Y 60 N 10840 10 2 0.09 18571790 1715 32.07 10770 11050 10770 14070 7590 10830 10829.03 0.37 0 -184 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2377 69.94 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.51 10380 20241115 4.43 17920 -39.51 20240524 10380 4.43 20241115 17920 -39.51 20240524 10380 4.43 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
7 20241121 111005 55 60.00 KOSPI 화학 N N N Y 60 N 10860 30 2 0.28 14335260 1323 24.74 10770 11050 10770 14070 7590 10830 10835.42 0.37 0 -105 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2382 70.06 0.65 12 0.01 155.00 16829.00 17920 20240524 -39.40 10380 20241115 4.62 17920 -39.40 20240524 10380 4.62 20241115 17920 -39.40 20240524 10380 4.62 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
8 20241121 101004 55 60.00 KOSPI 화학 N N N Y 60 N 10780 -50 5 -0.46 11962030 1104 20.64 10770 11050 10770 14070 7590 10830 10835.17 0.37 0 -16 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2364 69.55 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.84 10380 20241115 3.85 17920 -39.84 20240524 10380 3.85 20241115 17920 -39.84 20240524 10380 3.85 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
9 20241121 091006 55 60.00 KOSPI 화학 N N N Y 60 N 10950 120 2 1.11 2404550 221 4.13 10770 11050 10770 14070 7590 10830 10880.32 0.37 0 114 11216 11022 10926 10732 10636 10975 10685 110 3240 500 7790 10 1 21929315 2401 70.65 0.65 12 0.00 155.00 16829.00 17920 20240524 -38.90 10380 20241115 5.49 17920 -38.90 20240524 10380 5.49 20241115 17920 -38.90 20240524 10380 5.49 20241115 1.09 N 226320 500 109 억 81334 N N 0 N 00 N
10 20241120 160957 55 60.00 KOSPI 화학 N N N Y 60 N 10830 -130 5 -1.19 57277730 5248 38.86 10850 11120 10830 14240 7680 10960 10914.20 0.39 0 -3006 11233 11096 10903 10766 10573 11165 10835 110 3280 500 7890 10 1 21929315 2375 69.87 0.64 12 0.02 155.00 16829.00 17920 20240524 -39.56 10380 20241115 4.34 17920 -39.56 20240524 10380 4.34 20241115 17920 -39.56 20240524 10380 4.34 20241115 1.09 N 226320 500 109 억 84577 N N 15 N 00 N
11 20241120 151010 55 60.00 KOSPI 화학 N N N Y 60 N 10860 -100 5 -0.91 48372950 4428 32.79 10850 11120 10850 14240 7680 10960 10924.33 0.39 0 -2558 11233 11096 10903 10766 10573 11165 10835 110 3280 500 7890 10 1 21929315 2382 70.06 0.65 12 0.02 155.00 16829.00 17920 20240524 -39.40 10380 20241115 4.62 17920 -39.40 20240524 10380 4.62 20241115 17920 -39.40 20240524 10380 4.62 20241115 1.09 N 226320 500 109 억 84577 N N 15 N 00 N
12 20241120 141011 55 60.00 KOSPI 화학 N N N Y 60 N 10880 -80 5 -0.73 43751010 4003 29.64 10850 11120 10850 14240 7680 10960 10929.56 0.39 0 -2205 11233 11096 10903 10766 10573 11165 10835 110 3280 500 7890 10 1 21929315 2386 70.19 0.65 12 0.02 155.00 16829.00 17920 20240524 -39.29 10380 20241115 4.82 17920 -39.29 20240524 10380 4.82 20241115 17920 -39.29 20240524 10380 4.82 20241115 1.09 N 226320 500 109 억 84577 N N 15 N 00 N