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
268280/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
20241121,161034,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134000,100,2,0.07,17233100,129,88.97,132800,134000,132800,174000,93800,133900,133589.92,0.46,0,43,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6700,36.40,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.89,128200,20240909,4.52,165200,-18.89,20240523,128200,4.52,20240909,165200,-18.89,20240523,128200,4.52,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,151056,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133700,-200,5,-0.15,11740400,88,60.69,132800,133900,132800,174000,93800,133900,133413.64,0.46,0,16,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6685,36.32,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.07,128200,20240909,4.29,165200,-19.07,20240523,128200,4.29,20240909,165200,-19.07,20240523,128200,4.29,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,141052,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133300,-600,5,-0.45,11071900,83,57.24,132800,133900,132800,174000,93800,133900,133396.39,0.46,0,12,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6665,36.21,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.31,128200,20240909,3.98,165200,-19.31,20240523,128200,3.98,20240909,165200,-19.31,20240523,128200,3.98,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,131045,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133500,-400,5,-0.30,2273500,17,11.72,132800,133900,132800,174000,93800,133900,133735.29,0.46,0,9,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6675,36.27,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.19,128200,20240909,4.13,165200,-19.19,20240523,128200,4.13,20240909,165200,-19.19,20240523,128200,4.13,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,121046,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,0,3,0.00,1738500,13,8.97,132800,133900,132800,174000,93800,133900,133730.77,0.46,0,6,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,111050,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,0,3,0.00,1470700,11,7.59,132800,133900,132800,174000,93800,133900,133700.00,0.46,0,4,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,101048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,0,3,0.00,1069000,8,5.52,132800,133900,132800,174000,93800,133900,133625.00,0.46,0,1,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241121,091051,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,0,3,0.00,935100,7,4.83,132800,133900,132800,174000,93800,133900,133585.71,0.46,0,0,134966,134432,133366,132832,131766,134700,133100,26,40100,500,96400,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N
20241120,161041,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133900,500,2,0.37,19368400,145,64.73,133400,133900,132300,173400,93400,133400,133575.17,0.46,0,-4,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6695,36.38,1.74,12,0.00,3681.00,76813.00,165200,20240523,-18.95,128200,20240909,4.45,165200,-18.95,20240523,128200,4.45,20240909,165200,-18.95,20240523,128200,4.45,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N
20241120,151055,57,100.00,KOSPI,,화학,N,N,N,N, ,N,132900,-500,5,-0.37,14815800,111,49.55,133400,133800,132300,173400,93400,133400,133475.68,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6645,36.10,1.73,12,0.00,3681.00,76813.00,165200,20240523,-19.55,128200,20240909,3.67,165200,-19.55,20240523,128200,3.67,20240909,165200,-19.55,20240523,128200,3.67,20240909,0.00,N,268280,500,26 억,,22919,N,N,0,N,00,N
20241120,141057,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133800,400,2,0.30,4930700,37,16.52,133400,133800,133000,173400,93400,133400,133262.16,0.46,0,0,136600,135000,134200,132600,131800,134600,132200,26,40000,500,96040,100,1,5000000,6690,36.35,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.01,128200,20240909,4.37,165200,-19.01,20240523,128200,4.37,20240909,165200,-19.01,20240523,128200,4.37,20240909,0.00,N,268280,500,26 억,,22919,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 161034 57 100.00 KOSPI 화학 N N N N N 134000 100 2 0.07 17233100 129 88.97 132800 134000 132800 174000 93800 133900 133589.92 0.46 0 43 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6700 36.40 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.89 128200 20240909 4.52 165200 -18.89 20240523 128200 4.52 20240909 165200 -18.89 20240523 128200 4.52 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
3 20241121 151056 57 100.00 KOSPI 화학 N N N N N 133700 -200 5 -0.15 11740400 88 60.69 132800 133900 132800 174000 93800 133900 133413.64 0.46 0 16 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6685 36.32 1.74 12 0.00 3681.00 76813.00 165200 20240523 -19.07 128200 20240909 4.29 165200 -19.07 20240523 128200 4.29 20240909 165200 -19.07 20240523 128200 4.29 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
4 20241121 141052 57 100.00 KOSPI 화학 N N N N N 133300 -600 5 -0.45 11071900 83 57.24 132800 133900 132800 174000 93800 133900 133396.39 0.46 0 12 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6665 36.21 1.74 12 0.00 3681.00 76813.00 165200 20240523 -19.31 128200 20240909 3.98 165200 -19.31 20240523 128200 3.98 20240909 165200 -19.31 20240523 128200 3.98 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
5 20241121 131045 57 100.00 KOSPI 화학 N N N N N 133500 -400 5 -0.30 2273500 17 11.72 132800 133900 132800 174000 93800 133900 133735.29 0.46 0 9 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6675 36.27 1.74 12 0.00 3681.00 76813.00 165200 20240523 -19.19 128200 20240909 4.13 165200 -19.19 20240523 128200 4.13 20240909 165200 -19.19 20240523 128200 4.13 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
6 20241121 121046 57 100.00 KOSPI 화학 N N N N N 133900 0 3 0.00 1738500 13 8.97 132800 133900 132800 174000 93800 133900 133730.77 0.46 0 6 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6695 36.38 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
7 20241121 111050 57 100.00 KOSPI 화학 N N N N N 133900 0 3 0.00 1470700 11 7.59 132800 133900 132800 174000 93800 133900 133700.00 0.46 0 4 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6695 36.38 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
8 20241121 101048 57 100.00 KOSPI 화학 N N N N N 133900 0 3 0.00 1069000 8 5.52 132800 133900 132800 174000 93800 133900 133625.00 0.46 0 1 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6695 36.38 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
9 20241121 091051 57 100.00 KOSPI 화학 N N N N N 133900 0 3 0.00 935100 7 4.83 132800 133900 132800 174000 93800 133900 133585.71 0.46 0 0 134966 134432 133366 132832 131766 134700 133100 26 40100 500 96400 100 1 5000000 6695 36.38 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22918 N N 0 N 00 N
10 20241120 161041 57 100.00 KOSPI 화학 N N N N N 133900 500 2 0.37 19368400 145 64.73 133400 133900 132300 173400 93400 133400 133575.17 0.46 0 -4 136600 135000 134200 132600 131800 134600 132200 26 40000 500 96040 100 1 5000000 6695 36.38 1.74 12 0.00 3681.00 76813.00 165200 20240523 -18.95 128200 20240909 4.45 165200 -18.95 20240523 128200 4.45 20240909 165200 -18.95 20240523 128200 4.45 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N
11 20241120 151055 57 100.00 KOSPI 화학 N N N N N 132900 -500 5 -0.37 14815800 111 49.55 133400 133800 132300 173400 93400 133400 133475.68 0.46 0 0 136600 135000 134200 132600 131800 134600 132200 26 40000 500 96040 100 1 5000000 6645 36.10 1.73 12 0.00 3681.00 76813.00 165200 20240523 -19.55 128200 20240909 3.67 165200 -19.55 20240523 128200 3.67 20240909 165200 -19.55 20240523 128200 3.67 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N
12 20241120 141057 57 100.00 KOSPI 화학 N N N N N 133800 400 2 0.30 4930700 37 16.52 133400 133800 133000 173400 93400 133400 133262.16 0.46 0 0 136600 135000 134200 132600 131800 134600 132200 26 40000 500 96040 100 1 5000000 6690 36.35 1.74 12 0.00 3681.00 76813.00 165200 20240523 -19.01 128200 20240909 4.37 165200 -19.01 20240523 128200 4.37 20240909 165200 -19.01 20240523 128200 4.37 20240909 0.00 N 268280 500 26 억 22919 N N 0 N 00 N