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
036640/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
20241121,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-70,5,-1.42,160405370,32811,141.15,4940,4960,4865,6420,3460,4940,4888.86,1.33,0,-3213,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,796,6.58,0.69,12,0.20,740.00,7063.00,6110,20240528,-20.29,4600,20240805,5.87,6110,-20.29,20240528,4600,5.87,20240805,6110,-20.29,20240528,4600,5.87,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,-65,5,-1.32,143165925,29272,125.92,4940,4960,4865,6420,3460,4940,4890.88,1.33,0,-1976,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,797,6.59,0.69,12,0.18,740.00,7063.00,6110,20240528,-20.21,4600,20240805,5.98,6110,-20.21,20240528,4600,5.98,20240805,6110,-20.21,20240528,4600,5.98,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-40,5,-0.81,127029765,25966,111.70,4940,4960,4865,6420,3460,4940,4892.16,1.33,0,-1459,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,801,6.62,0.69,12,0.16,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,-65,5,-1.32,112839885,23063,99.21,4940,4960,4865,6420,3460,4940,4892.68,1.33,0,-680,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,797,6.59,0.69,12,0.14,740.00,7063.00,6110,20240528,-20.21,4600,20240805,5.98,6110,-20.21,20240528,4600,5.98,20240805,6110,-20.21,20240528,4600,5.98,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,120433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-35,5,-0.71,103760660,21203,91.21,4940,4960,4865,6420,3460,4940,4893.68,1.33,0,-432,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,802,6.63,0.69,12,0.13,740.00,7063.00,6110,20240528,-19.72,4600,20240805,6.63,6110,-19.72,20240528,4600,6.63,20240805,6110,-19.72,20240528,4600,6.63,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,110432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-60,5,-1.21,66846365,13636,58.66,4940,4960,4880,6420,3460,4940,4902.20,1.33,0,-467,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,798,6.59,0.69,12,0.08,740.00,7063.00,6110,20240528,-20.13,4600,20240805,6.09,6110,-20.13,20240528,4600,6.09,20240805,6110,-20.13,20240528,4600,6.09,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-10,5,-0.20,13834180,2801,12.05,4940,4960,4925,6420,3460,4940,4939.01,1.33,0,-957,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,806,6.66,0.70,12,0.02,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241121,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,20,2,0.40,2839995,575,2.47,4940,4960,4925,6420,3460,4940,4939.12,1.33,0,-64,5043,4991,4948,4896,4853,4970,4875,82,1480,500,3650,5,1,16354800,811,6.70,0.70,12,0.00,740.00,7063.00,6110,20240528,-18.82,4600,20240805,7.83,6110,-18.82,20240528,4600,7.83,20240805,6110,-18.82,20240528,4600,7.83,20240805,2.26,N,036640,500,81 억,,216915,N,N,0,N,00,N
20241120,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,10,2,0.20,114225060,23100,164.46,4950,5000,4905,6400,3455,4930,4944.82,1.35,0,-4331,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,808,6.68,0.70,12,0.14,740.00,7063.00,6110,20240528,-19.15,4600,20240805,7.39,6110,-19.15,20240528,4600,7.39,20240805,6110,-19.15,20240528,4600,7.39,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N
20241120,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,0,3,0.00,112216335,22693,161.56,4950,5000,4905,6400,3455,4930,4944.98,1.35,0,-4101,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,806,6.66,0.70,12,0.14,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.26,N,036640,500,81 억,,221248,N,N,0,N,00,N
20241120,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-20,5,-0.41,96971620,19600,139.54,4950,5000,4905,6400,3455,4930,4947.53,1.35,0,-4072,4983,4956,4903,4876,4823,4970,4890,82,1470,500,3640,5,1,16354800,803,6.64,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.26,N,036640,500,81 억,,221248,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 160430 57 100.00 KOSDAQ 화학 N N N N N 4870 -70 5 -1.42 160405370 32811 141.15 4940 4960 4865 6420 3460 4940 4888.86 1.33 0 -3213 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 796 6.58 0.69 12 0.20 740.00 7063.00 6110 20240528 -20.29 4600 20240805 5.87 6110 -20.29 20240528 4600 5.87 20240805 6110 -20.29 20240528 4600 5.87 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
3 20241121 150438 57 100.00 KOSDAQ 화학 N N N N N 4875 -65 5 -1.32 143165925 29272 125.92 4940 4960 4865 6420 3460 4940 4890.88 1.33 0 -1976 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 797 6.59 0.69 12 0.18 740.00 7063.00 6110 20240528 -20.21 4600 20240805 5.98 6110 -20.21 20240528 4600 5.98 20240805 6110 -20.21 20240528 4600 5.98 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
4 20241121 140437 57 100.00 KOSDAQ 화학 N N N N N 4900 -40 5 -0.81 127029765 25966 111.70 4940 4960 4865 6420 3460 4940 4892.16 1.33 0 -1459 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 801 6.62 0.69 12 0.16 740.00 7063.00 6110 20240528 -19.80 4600 20240805 6.52 6110 -19.80 20240528 4600 6.52 20240805 6110 -19.80 20240528 4600 6.52 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
5 20241121 130433 57 100.00 KOSDAQ 화학 N N N N N 4875 -65 5 -1.32 112839885 23063 99.21 4940 4960 4865 6420 3460 4940 4892.68 1.33 0 -680 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 797 6.59 0.69 12 0.14 740.00 7063.00 6110 20240528 -20.21 4600 20240805 5.98 6110 -20.21 20240528 4600 5.98 20240805 6110 -20.21 20240528 4600 5.98 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
6 20241121 120433 57 100.00 KOSDAQ 화학 N N N N N 4905 -35 5 -0.71 103760660 21203 91.21 4940 4960 4865 6420 3460 4940 4893.68 1.33 0 -432 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 802 6.63 0.69 12 0.13 740.00 7063.00 6110 20240528 -19.72 4600 20240805 6.63 6110 -19.72 20240528 4600 6.63 20240805 6110 -19.72 20240528 4600 6.63 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
7 20241121 110432 57 100.00 KOSDAQ 화학 N N N N N 4880 -60 5 -1.21 66846365 13636 58.66 4940 4960 4880 6420 3460 4940 4902.20 1.33 0 -467 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 798 6.59 0.69 12 0.08 740.00 7063.00 6110 20240528 -20.13 4600 20240805 6.09 6110 -20.13 20240528 4600 6.09 20240805 6110 -20.13 20240528 4600 6.09 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
8 20241121 100437 57 100.00 KOSDAQ 화학 N N N N N 4930 -10 5 -0.20 13834180 2801 12.05 4940 4960 4925 6420 3460 4940 4939.01 1.33 0 -957 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 806 6.66 0.70 12 0.02 740.00 7063.00 6110 20240528 -19.31 4600 20240805 7.17 6110 -19.31 20240528 4600 7.17 20240805 6110 -19.31 20240528 4600 7.17 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
9 20241121 090435 57 100.00 KOSDAQ 화학 N N N N N 4960 20 2 0.40 2839995 575 2.47 4940 4960 4925 6420 3460 4940 4939.12 1.33 0 -64 5043 4991 4948 4896 4853 4970 4875 82 1480 500 3650 5 1 16354800 811 6.70 0.70 12 0.00 740.00 7063.00 6110 20240528 -18.82 4600 20240805 7.83 6110 -18.82 20240528 4600 7.83 20240805 6110 -18.82 20240528 4600 7.83 20240805 2.26 N 036640 500 81 억 216915 N N 0 N 00 N
10 20241120 160431 57 100.00 KOSDAQ 화학 N N N N N 4940 10 2 0.20 114225060 23100 164.46 4950 5000 4905 6400 3455 4930 4944.82 1.35 0 -4331 4983 4956 4903 4876 4823 4970 4890 82 1470 500 3640 5 1 16354800 808 6.68 0.70 12 0.14 740.00 7063.00 6110 20240528 -19.15 4600 20240805 7.39 6110 -19.15 20240528 4600 7.39 20240805 6110 -19.15 20240528 4600 7.39 20240805 2.26 N 036640 500 81 억 221248 N N 0 N 00 N
11 20241120 150439 57 100.00 KOSDAQ 화학 N N N N N 4930 0 3 0.00 112216335 22693 161.56 4950 5000 4905 6400 3455 4930 4944.98 1.35 0 -4101 4983 4956 4903 4876 4823 4970 4890 82 1470 500 3640 5 1 16354800 806 6.66 0.70 12 0.14 740.00 7063.00 6110 20240528 -19.31 4600 20240805 7.17 6110 -19.31 20240528 4600 7.17 20240805 6110 -19.31 20240528 4600 7.17 20240805 2.26 N 036640 500 81 억 221248 N N 0 N 00 N
12 20241120 140439 57 100.00 KOSDAQ 화학 N N N N N 4910 -20 5 -0.41 96971620 19600 139.54 4950 5000 4905 6400 3455 4930 4947.53 1.35 0 -4072 4983 4956 4903 4876 4823 4970 4890 82 1470 500 3640 5 1 16354800 803 6.64 0.70 12 0.12 740.00 7063.00 6110 20240528 -19.64 4600 20240805 6.74 6110 -19.64 20240528 4600 6.74 20240805 6110 -19.64 20240528 4600 6.74 20240805 2.26 N 036640 500 81 억 221248 N N 0 N 00 N