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
272550/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
20241121,161039,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16610,-80,5,-0.48,215144520,12850,94.31,16560,16890,16560,21650,11690,16690,16742.76,6.41,0,-1783,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2622,10.31,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.69,15490,20231116,7.23,19700,-15.69,20240802,15590,6.54,20240104,19700,-15.69,20240802,15590,6.54,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,151100,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16620,-70,5,-0.42,207434480,12386,90.91,16560,16890,16560,21650,11690,16690,16747.50,6.41,0,-1526,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2624,10.32,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.63,15490,20231116,7.30,19700,-15.63,20240802,15590,6.61,20240104,19700,-15.63,20240802,15590,6.61,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,141056,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16670,-20,5,-0.12,184652640,11017,80.86,16560,16890,16560,21650,11690,16690,16760.70,6.41,0,-800,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2632,10.35,0.70,12,0.07,1611.00,23724.00,19700,20240802,-15.38,15490,20231116,7.62,19700,-15.38,20240802,15590,6.93,20240104,19700,-15.38,20240802,15590,6.93,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,131049,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16820,130,2,0.78,164076900,9788,71.84,16560,16890,16560,21650,11690,16690,16763.07,6.41,0,-72,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2656,10.44,0.71,12,0.06,1611.00,23724.00,19700,20240802,-14.62,15490,20231116,8.59,19700,-14.62,20240802,15590,7.89,20240104,19700,-14.62,20240802,15590,7.89,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,121050,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16750,60,2,0.36,144956860,8650,63.49,16560,16890,16560,21650,11690,16690,16758.02,6.41,0,250,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2645,10.40,0.71,12,0.05,1611.00,23724.00,19700,20240802,-14.97,15490,20231116,8.13,19700,-14.97,20240802,15590,7.44,20240104,19700,-14.97,20240802,15590,7.44,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,111055,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16810,120,2,0.72,131737950,7864,57.72,16560,16890,16560,21650,11690,16690,16752.03,6.41,0,659,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2654,10.43,0.71,12,0.05,1611.00,23724.00,19700,20240802,-14.67,15490,20231116,8.52,19700,-14.67,20240802,15590,7.83,20240104,19700,-14.67,20240802,15590,7.83,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,101052,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16840,150,2,0.90,86165350,5144,37.75,16560,16890,16560,21650,11690,16690,16750.65,6.41,0,624,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2659,10.45,0.71,12,0.03,1611.00,23724.00,19700,20240802,-14.52,15490,20231116,8.72,19700,-14.52,20240802,15590,8.02,20240104,19700,-14.52,20240802,15590,8.02,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241121,091055,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16750,60,2,0.36,29677470,1777,13.04,16560,16750,16560,21650,11690,16690,16700.88,6.41,0,1067,16870,16780,16640,16550,16410,16825,16595,789,4960,5000,12350,10,1,15788671,2645,10.40,0.71,12,0.01,1611.00,23724.00,19700,20240802,-14.97,15490,20231116,8.13,19700,-14.97,20240802,15590,7.44,20240104,19700,-14.97,20240802,15590,7.44,20240104,0.11,N,272550,5000,789 억,,1011869,N,N,2,N,00,N
20241120,161045,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16690,160,2,0.97,226154470,13622,152.20,16610,16730,16500,21450,11580,16530,16602.15,6.40,0,1536,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2635,10.36,0.70,12,0.09,1611.00,23724.00,19700,20240802,-15.28,15490,20231116,7.75,19700,-15.28,20240802,15590,7.06,20240104,19700,-15.28,20240802,15580,7.12,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,2,N,00,N
20241120,151059,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,120,2,0.73,221303110,13331,148.95,16610,16730,16500,21450,11580,16530,16600.64,6.40,0,1621,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2629,10.34,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.48,15490,20231116,7.49,19700,-15.48,20240802,15590,6.80,20240104,19700,-15.48,20240802,15580,6.87,20231120,0.11,N,272550,5000,789 억,,1009983,N,N,0,N,00,N
20241120,141102,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16630,100,2,0.60,211335100,12732,142.26,16610,16730,16500,21450,11580,16530,16598.74,6.40,0,1519,16890,16710,16570,16390,16250,16640,16320,789,4920,5000,12230,10,1,15788671,2626,10.32,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.58,15490,20231116,7.36,19700,-15.58,20240802,15590,6.67,20240104,19700,-15.58,20240802,15580,6.74,20231120,0.11,N,272550,5000,789 억,,1009983,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 161039 55 60.00 KOSPI 화학 N N N Y 60 N 16610 -80 5 -0.48 215144520 12850 94.31 16560 16890 16560 21650 11690 16690 16742.76 6.41 0 -1783 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2622 10.31 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.69 15490 20231116 7.23 19700 -15.69 20240802 15590 6.54 20240104 19700 -15.69 20240802 15590 6.54 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
3 20241121 151100 55 60.00 KOSPI 화학 N N N Y 60 N 16620 -70 5 -0.42 207434480 12386 90.91 16560 16890 16560 21650 11690 16690 16747.50 6.41 0 -1526 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2624 10.32 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.63 15490 20231116 7.30 19700 -15.63 20240802 15590 6.61 20240104 19700 -15.63 20240802 15590 6.61 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
4 20241121 141056 55 60.00 KOSPI 화학 N N N Y 60 N 16670 -20 5 -0.12 184652640 11017 80.86 16560 16890 16560 21650 11690 16690 16760.70 6.41 0 -800 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2632 10.35 0.70 12 0.07 1611.00 23724.00 19700 20240802 -15.38 15490 20231116 7.62 19700 -15.38 20240802 15590 6.93 20240104 19700 -15.38 20240802 15590 6.93 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
5 20241121 131049 55 60.00 KOSPI 화학 N N N Y 60 N 16820 130 2 0.78 164076900 9788 71.84 16560 16890 16560 21650 11690 16690 16763.07 6.41 0 -72 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2656 10.44 0.71 12 0.06 1611.00 23724.00 19700 20240802 -14.62 15490 20231116 8.59 19700 -14.62 20240802 15590 7.89 20240104 19700 -14.62 20240802 15590 7.89 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
6 20241121 121050 55 60.00 KOSPI 화학 N N N Y 60 N 16750 60 2 0.36 144956860 8650 63.49 16560 16890 16560 21650 11690 16690 16758.02 6.41 0 250 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2645 10.40 0.71 12 0.05 1611.00 23724.00 19700 20240802 -14.97 15490 20231116 8.13 19700 -14.97 20240802 15590 7.44 20240104 19700 -14.97 20240802 15590 7.44 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
7 20241121 111055 55 60.00 KOSPI 화학 N N N Y 60 N 16810 120 2 0.72 131737950 7864 57.72 16560 16890 16560 21650 11690 16690 16752.03 6.41 0 659 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2654 10.43 0.71 12 0.05 1611.00 23724.00 19700 20240802 -14.67 15490 20231116 8.52 19700 -14.67 20240802 15590 7.83 20240104 19700 -14.67 20240802 15590 7.83 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
8 20241121 101052 55 60.00 KOSPI 화학 N N N Y 60 N 16840 150 2 0.90 86165350 5144 37.75 16560 16890 16560 21650 11690 16690 16750.65 6.41 0 624 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2659 10.45 0.71 12 0.03 1611.00 23724.00 19700 20240802 -14.52 15490 20231116 8.72 19700 -14.52 20240802 15590 8.02 20240104 19700 -14.52 20240802 15590 8.02 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
9 20241121 091055 55 60.00 KOSPI 화학 N N N Y 60 N 16750 60 2 0.36 29677470 1777 13.04 16560 16750 16560 21650 11690 16690 16700.88 6.41 0 1067 16870 16780 16640 16550 16410 16825 16595 789 4960 5000 12350 10 1 15788671 2645 10.40 0.71 12 0.01 1611.00 23724.00 19700 20240802 -14.97 15490 20231116 8.13 19700 -14.97 20240802 15590 7.44 20240104 19700 -14.97 20240802 15590 7.44 20240104 0.11 N 272550 5000 789 억 1011869 N N 2 N 00 N
10 20241120 161045 55 60.00 KOSPI 화학 N N N Y 60 N 16690 160 2 0.97 226154470 13622 152.20 16610 16730 16500 21450 11580 16530 16602.15 6.40 0 1536 16890 16710 16570 16390 16250 16640 16320 789 4920 5000 12230 10 1 15788671 2635 10.36 0.70 12 0.09 1611.00 23724.00 19700 20240802 -15.28 15490 20231116 7.75 19700 -15.28 20240802 15590 7.06 20240104 19700 -15.28 20240802 15580 7.12 20231120 0.11 N 272550 5000 789 억 1009983 N N 2 N 00 N
11 20241120 151059 55 60.00 KOSPI 화학 N N N Y 60 N 16650 120 2 0.73 221303110 13331 148.95 16610 16730 16500 21450 11580 16530 16600.64 6.40 0 1621 16890 16710 16570 16390 16250 16640 16320 789 4920 5000 12230 10 1 15788671 2629 10.34 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.48 15490 20231116 7.49 19700 -15.48 20240802 15590 6.80 20240104 19700 -15.48 20240802 15580 6.87 20231120 0.11 N 272550 5000 789 억 1009983 N N 0 N 00 N
12 20241120 141102 55 60.00 KOSPI 화학 N N N Y 60 N 16630 100 2 0.60 211335100 12732 142.26 16610 16730 16500 21450 11580 16530 16598.74 6.40 0 1519 16890 16710 16570 16390 16250 16640 16320 789 4920 5000 12230 10 1 15788671 2626 10.32 0.70 12 0.08 1611.00 23724.00 19700 20240802 -15.58 15490 20231116 7.36 19700 -15.58 20240802 15590 6.67 20240104 19700 -15.58 20240802 15580 6.74 20231120 0.11 N 272550 5000 789 억 1009983 N N 0 N 00 N