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
049550/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
20241121,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,5,2,0.14,23695015,6588,50.75,3550,3640,3550,4680,2520,3600,3596.69,0.16,0,-98,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,707,19.07,0.96,12,0.03,189.00,3736.00,4670,20240522,-22.81,3335,20241120,8.10,4670,-22.81,20240522,3335,8.10,20241120,4670,-22.81,20240522,3335,8.10,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,-5,5,-0.14,19292755,5364,41.32,3550,3640,3550,4680,2520,3600,3596.71,0.16,0,-97,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,705,19.02,0.96,12,0.03,189.00,3736.00,4670,20240522,-23.02,3335,20241120,7.80,4670,-23.02,20240522,3335,7.80,20241120,4670,-23.02,20240522,3335,7.80,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,0,3,0.00,13855655,3856,29.70,3550,3640,3550,4680,2520,3600,3593.27,0.16,0,-28,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.02,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-10,5,-0.28,13834055,3850,29.66,3550,3640,3550,4680,2520,3600,3593.26,0.16,0,-28,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,704,18.99,0.96,12,0.02,189.00,3736.00,4670,20240522,-23.13,3335,20241120,7.65,4670,-23.13,20240522,3335,7.65,20241120,4670,-23.13,20240522,3335,7.65,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,120519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,0,3,0.00,11643605,3240,24.96,3550,3640,3550,4680,2520,3600,3593.71,0.16,0,-28,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.02,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,5,2,0.14,11388005,3169,24.41,3550,3640,3550,4680,2520,3600,3593.56,0.16,0,-28,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,707,19.07,0.96,12,0.02,189.00,3736.00,4670,20240522,-22.81,3335,20241120,8.10,4670,-22.81,20240522,3335,8.10,20241120,4670,-22.81,20240522,3335,8.10,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,5,2,0.14,10856210,3021,23.27,3550,3640,3550,4680,2520,3600,3593.58,0.16,0,-28,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,707,19.07,0.96,12,0.02,189.00,3736.00,4670,20240522,-22.81,3335,20241120,8.10,4670,-22.81,20240522,3335,8.10,20241120,4670,-22.81,20240522,3335,8.10,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241121,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-50,5,-1.39,656750,185,1.43,3550,3550,3550,4680,2520,3600,3550.00,0.16,0,-13,3776,3687,3511,3422,3246,3732,3467,101,1080,500,2590,5,1,19606277,696,18.78,0.95,12,0.00,189.00,3736.00,4670,20240522,-23.98,3335,20241120,6.45,4670,-23.98,20240522,3335,6.45,20241120,4670,-23.98,20240522,3335,6.45,20241120,0.09,N,049550,500,101 억,,31901,N,N,0,N,00,N
20241120,160516,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,45785560,12981,71.28,3600,3600,3335,4680,2520,3600,3527.12,0.16,0,-200,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.07,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N
20241120,150525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,43483805,12338,67.75,3600,3600,3335,4680,2520,3600,3524.38,0.16,0,-196,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.06,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,N,N,0,N,00,N
20241120,140524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,0,3,0.00,40546205,11522,63.27,3600,3600,3335,4680,2520,3600,3519.02,0.16,0,-196,3933,3766,3668,3501,3403,3717,3452,101,1080,500,2590,5,1,19606277,706,19.05,0.96,12,0.06,189.00,3736.00,4670,20240522,-22.91,3335,20241120,7.95,4670,-22.91,20240522,3335,7.95,20241120,4670,-22.91,20240522,3335,7.95,20241120,0.09,N,049550,500,101 억,,32103,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 160513 57 100.00 KOSDAQ 화학 N N N N N 3605 5 2 0.14 23695015 6588 50.75 3550 3640 3550 4680 2520 3600 3596.69 0.16 0 -98 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 707 19.07 0.96 12 0.03 189.00 3736.00 4670 20240522 -22.81 3335 20241120 8.10 4670 -22.81 20240522 3335 8.10 20241120 4670 -22.81 20240522 3335 8.10 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
3 20241121 150523 57 100.00 KOSDAQ 화학 N N N N N 3595 -5 5 -0.14 19292755 5364 41.32 3550 3640 3550 4680 2520 3600 3596.71 0.16 0 -97 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 705 19.02 0.96 12 0.03 189.00 3736.00 4670 20240522 -23.02 3335 20241120 7.80 4670 -23.02 20240522 3335 7.80 20241120 4670 -23.02 20240522 3335 7.80 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
4 20241121 140523 57 100.00 KOSDAQ 화학 N N N N N 3600 0 3 0.00 13855655 3856 29.70 3550 3640 3550 4680 2520 3600 3593.27 0.16 0 -28 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 706 19.05 0.96 12 0.02 189.00 3736.00 4670 20240522 -22.91 3335 20241120 7.95 4670 -22.91 20240522 3335 7.95 20241120 4670 -22.91 20240522 3335 7.95 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
5 20241121 130519 57 100.00 KOSDAQ 화학 N N N N N 3590 -10 5 -0.28 13834055 3850 29.66 3550 3640 3550 4680 2520 3600 3593.26 0.16 0 -28 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 704 18.99 0.96 12 0.02 189.00 3736.00 4670 20240522 -23.13 3335 20241120 7.65 4670 -23.13 20240522 3335 7.65 20241120 4670 -23.13 20240522 3335 7.65 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
6 20241121 120519 57 100.00 KOSDAQ 화학 N N N N N 3600 0 3 0.00 11643605 3240 24.96 3550 3640 3550 4680 2520 3600 3593.71 0.16 0 -28 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 706 19.05 0.96 12 0.02 189.00 3736.00 4670 20240522 -22.91 3335 20241120 7.95 4670 -22.91 20240522 3335 7.95 20241120 4670 -22.91 20240522 3335 7.95 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
7 20241121 110518 57 100.00 KOSDAQ 화학 N N N N N 3605 5 2 0.14 11388005 3169 24.41 3550 3640 3550 4680 2520 3600 3593.56 0.16 0 -28 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 707 19.07 0.96 12 0.02 189.00 3736.00 4670 20240522 -22.81 3335 20241120 8.10 4670 -22.81 20240522 3335 8.10 20241120 4670 -22.81 20240522 3335 8.10 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
8 20241121 100522 57 100.00 KOSDAQ 화학 N N N N N 3605 5 2 0.14 10856210 3021 23.27 3550 3640 3550 4680 2520 3600 3593.58 0.16 0 -28 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 707 19.07 0.96 12 0.02 189.00 3736.00 4670 20240522 -22.81 3335 20241120 8.10 4670 -22.81 20240522 3335 8.10 20241120 4670 -22.81 20240522 3335 8.10 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
9 20241121 090521 57 100.00 KOSDAQ 화학 N N N N N 3550 -50 5 -1.39 656750 185 1.43 3550 3550 3550 4680 2520 3600 3550.00 0.16 0 -13 3776 3687 3511 3422 3246 3732 3467 101 1080 500 2590 5 1 19606277 696 18.78 0.95 12 0.00 189.00 3736.00 4670 20240522 -23.98 3335 20241120 6.45 4670 -23.98 20240522 3335 6.45 20241120 4670 -23.98 20240522 3335 6.45 20241120 0.09 N 049550 500 101 억 31901 N N 0 N 00 N
10 20241120 160516 57 100.00 KOSDAQ 신저가 화학 N N N N N 3600 0 3 0.00 45785560 12981 71.28 3600 3600 3335 4680 2520 3600 3527.12 0.16 0 -200 3933 3766 3668 3501 3403 3717 3452 101 1080 500 2590 5 1 19606277 706 19.05 0.96 12 0.07 189.00 3736.00 4670 20240522 -22.91 3335 20241120 7.95 4670 -22.91 20240522 3335 7.95 20241120 4670 -22.91 20240522 3335 7.95 20241120 0.09 N 049550 500 101 억 32103 N N 0 N 00 N
11 20241120 150525 57 100.00 KOSDAQ 신저가 화학 N N N N N 3600 0 3 0.00 43483805 12338 67.75 3600 3600 3335 4680 2520 3600 3524.38 0.16 0 -196 3933 3766 3668 3501 3403 3717 3452 101 1080 500 2590 5 1 19606277 706 19.05 0.96 12 0.06 189.00 3736.00 4670 20240522 -22.91 3335 20241120 7.95 4670 -22.91 20240522 3335 7.95 20241120 4670 -22.91 20240522 3335 7.95 20241120 0.09 N 049550 500 101 억 32103 N N 0 N 00 N
12 20241120 140524 57 100.00 KOSDAQ 신저가 화학 N N N N N 3600 0 3 0.00 40546205 11522 63.27 3600 3600 3335 4680 2520 3600 3519.02 0.16 0 -196 3933 3766 3668 3501 3403 3717 3452 101 1080 500 2590 5 1 19606277 706 19.05 0.96 12 0.06 189.00 3736.00 4670 20240522 -22.91 3335 20241120 7.95 4670 -22.91 20240522 3335 7.95 20241120 4670 -22.91 20240522 3335 7.95 20241120 0.09 N 049550 500 101 억 32103 N N 0 N 00 N