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
037370/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
20241121,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-190,5,-2.86,156441840,24046,176.50,6530,6750,6440,8630,4650,6640,6505.94,1.41,0,2919,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,556,-6.97,0.93,12,0.28,-925.00,6940.00,12940,20231222,-50.15,6310,20240805,2.22,12850,-49.81,20240103,6310,2.22,20240805,12940,-50.15,20231222,6310,2.22,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-150,5,-2.26,122369960,18780,137.84,6530,6750,6480,8630,4650,6640,6515.97,1.41,0,3712,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,560,-7.02,0.94,12,0.22,-925.00,6940.00,12940,20231222,-49.85,6310,20240805,2.85,12850,-49.49,20240103,6310,2.85,20240805,12940,-49.85,20231222,6310,2.85,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-100,5,-1.51,93226190,14290,104.89,6530,6750,6480,8630,4650,6640,6523.88,1.41,0,1552,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,564,-7.07,0.94,12,0.17,-925.00,6940.00,12940,20231222,-49.46,6310,20240805,3.65,12850,-49.11,20240103,6310,3.65,20240805,12940,-49.46,20231222,6310,3.65,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-100,5,-1.51,81380540,12469,91.52,6530,6750,6480,8630,4650,6640,6526.63,1.41,0,1167,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,564,-7.07,0.94,12,0.14,-925.00,6940.00,12940,20231222,-49.46,6310,20240805,3.65,12850,-49.11,20240103,6310,3.65,20240805,12940,-49.46,20231222,6310,3.65,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-110,5,-1.66,75388090,11551,84.78,6530,6750,6480,8630,4650,6640,6526.54,1.41,0,1239,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,563,-7.06,0.94,12,0.13,-925.00,6940.00,12940,20231222,-49.54,6310,20240805,3.49,12850,-49.18,20240103,6310,3.49,20240805,12940,-49.54,20231222,6310,3.49,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-90,5,-1.36,73113570,11202,82.22,6530,6750,6480,8630,4650,6640,6526.83,1.41,0,1379,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,565,-7.08,0.94,12,0.13,-925.00,6940.00,12940,20231222,-49.38,6310,20240805,3.80,12850,-49.03,20240103,6310,3.80,20240805,12940,-49.38,20231222,6310,3.80,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-70,5,-1.05,32453420,4961,36.41,6530,6750,6500,8630,4650,6640,6541.71,1.41,0,557,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,567,-7.10,0.95,12,0.06,-925.00,6940.00,12940,20231222,-49.23,6310,20240805,4.12,12850,-48.87,20240103,6310,4.12,20240805,12940,-49.23,20231222,6310,4.12,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241121,090439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,-50,5,-0.75,3280370,502,3.68,6530,6590,6530,8630,4650,6640,6534.60,1.41,0,39,7000,6820,6670,6490,6340,6910,6580,86,1990,1000,4780,10,1,8624972,568,-7.12,0.95,12,0.01,-925.00,6940.00,12940,20231222,-49.07,6310,20240805,4.44,12850,-48.72,20240103,6310,4.44,20240805,12940,-49.07,20231222,6310,4.44,20240805,0.03,N,037370,1000,86 억,,121291,N,N,0,N,00,N
20241120,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,20,2,0.30,89322950,13464,79.00,6620,6850,6520,8600,4640,6620,6634.21,1.42,0,-872,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,573,-7.18,0.96,12,0.16,-925.00,6940.00,12940,20231222,-48.69,6310,20240805,5.23,12850,-48.33,20240103,6310,5.23,20240805,12940,-48.69,20231222,6310,5.23,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N
20241120,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,30,2,0.45,84924450,12798,75.09,6620,6850,6520,8600,4640,6620,6635.76,1.42,0,-817,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,574,-7.19,0.96,12,0.15,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,122163,N,N,0,N,00,N
20241120,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,30,2,0.45,73801790,11119,65.24,6620,6850,6520,8600,4640,6620,6637.45,1.42,0,-791,6973,6796,6653,6476,6333,6725,6405,86,1980,1000,4760,10,1,8624972,574,-7.19,0.96,12,0.13,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,122163,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 160434 57 100.00 KOSDAQ 화학 N N N N N 6450 -190 5 -2.86 156441840 24046 176.50 6530 6750 6440 8630 4650 6640 6505.94 1.41 0 2919 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 556 -6.97 0.93 12 0.28 -925.00 6940.00 12940 20231222 -50.15 6310 20240805 2.22 12850 -49.81 20240103 6310 2.22 20240805 12940 -50.15 20231222 6310 2.22 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
3 20241121 150443 57 100.00 KOSDAQ 화학 N N N N N 6490 -150 5 -2.26 122369960 18780 137.84 6530 6750 6480 8630 4650 6640 6515.97 1.41 0 3712 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 560 -7.02 0.94 12 0.22 -925.00 6940.00 12940 20231222 -49.85 6310 20240805 2.85 12850 -49.49 20240103 6310 2.85 20240805 12940 -49.85 20231222 6310 2.85 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
4 20241121 140442 57 100.00 KOSDAQ 화학 N N N N N 6540 -100 5 -1.51 93226190 14290 104.89 6530 6750 6480 8630 4650 6640 6523.88 1.41 0 1552 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 564 -7.07 0.94 12 0.17 -925.00 6940.00 12940 20231222 -49.46 6310 20240805 3.65 12850 -49.11 20240103 6310 3.65 20240805 12940 -49.46 20231222 6310 3.65 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
5 20241121 130438 57 100.00 KOSDAQ 화학 N N N N N 6540 -100 5 -1.51 81380540 12469 91.52 6530 6750 6480 8630 4650 6640 6526.63 1.41 0 1167 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 564 -7.07 0.94 12 0.14 -925.00 6940.00 12940 20231222 -49.46 6310 20240805 3.65 12850 -49.11 20240103 6310 3.65 20240805 12940 -49.46 20231222 6310 3.65 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
6 20241121 120437 57 100.00 KOSDAQ 화학 N N N N N 6530 -110 5 -1.66 75388090 11551 84.78 6530 6750 6480 8630 4650 6640 6526.54 1.41 0 1239 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 563 -7.06 0.94 12 0.13 -925.00 6940.00 12940 20231222 -49.54 6310 20240805 3.49 12850 -49.18 20240103 6310 3.49 20240805 12940 -49.54 20231222 6310 3.49 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
7 20241121 110436 57 100.00 KOSDAQ 화학 N N N N N 6550 -90 5 -1.36 73113570 11202 82.22 6530 6750 6480 8630 4650 6640 6526.83 1.41 0 1379 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 565 -7.08 0.94 12 0.13 -925.00 6940.00 12940 20231222 -49.38 6310 20240805 3.80 12850 -49.03 20240103 6310 3.80 20240805 12940 -49.38 20231222 6310 3.80 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
8 20241121 100442 57 100.00 KOSDAQ 화학 N N N N N 6570 -70 5 -1.05 32453420 4961 36.41 6530 6750 6500 8630 4650 6640 6541.71 1.41 0 557 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 567 -7.10 0.95 12 0.06 -925.00 6940.00 12940 20231222 -49.23 6310 20240805 4.12 12850 -48.87 20240103 6310 4.12 20240805 12940 -49.23 20231222 6310 4.12 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
9 20241121 090439 57 100.00 KOSDAQ 화학 N N N N N 6590 -50 5 -0.75 3280370 502 3.68 6530 6590 6530 8630 4650 6640 6534.60 1.41 0 39 7000 6820 6670 6490 6340 6910 6580 86 1990 1000 4780 10 1 8624972 568 -7.12 0.95 12 0.01 -925.00 6940.00 12940 20231222 -49.07 6310 20240805 4.44 12850 -48.72 20240103 6310 4.44 20240805 12940 -49.07 20231222 6310 4.44 20240805 0.03 N 037370 1000 86 억 121291 N N 0 N 00 N
10 20241120 160435 57 100.00 KOSDAQ 화학 N N N N N 6640 20 2 0.30 89322950 13464 79.00 6620 6850 6520 8600 4640 6620 6634.21 1.42 0 -872 6973 6796 6653 6476 6333 6725 6405 86 1980 1000 4760 10 1 8624972 573 -7.18 0.96 12 0.16 -925.00 6940.00 12940 20231222 -48.69 6310 20240805 5.23 12850 -48.33 20240103 6310 5.23 20240805 12940 -48.69 20231222 6310 5.23 20240805 0.03 N 037370 1000 86 억 122163 N N 0 N 00 N
11 20241120 150444 57 100.00 KOSDAQ 화학 N N N N N 6650 30 2 0.45 84924450 12798 75.09 6620 6850 6520 8600 4640 6620 6635.76 1.42 0 -817 6973 6796 6653 6476 6333 6725 6405 86 1980 1000 4760 10 1 8624972 574 -7.19 0.96 12 0.15 -925.00 6940.00 12940 20231222 -48.61 6310 20240805 5.39 12850 -48.25 20240103 6310 5.39 20240805 12940 -48.61 20231222 6310 5.39 20240805 0.03 N 037370 1000 86 억 122163 N N 0 N 00 N
12 20241120 140443 57 100.00 KOSDAQ 화학 N N N N N 6650 30 2 0.45 73801790 11119 65.24 6620 6850 6520 8600 4640 6620 6637.45 1.42 0 -791 6973 6796 6653 6476 6333 6725 6405 86 1980 1000 4760 10 1 8624972 574 -7.19 0.96 12 0.13 -925.00 6940.00 12940 20231222 -48.61 6310 20240805 5.39 12850 -48.25 20240103 6310 5.39 20240805 12940 -48.61 20231222 6310 5.39 20240805 0.03 N 037370 1000 86 억 122163 N N 0 N 00 N