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
091970/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
20241121,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-3,5,-0.48,32917051,53384,46.65,628,628,609,804,434,619,616.61,0.35,0,-2128,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,230,-3.60,0.59,12,0.14,-171.00,1042.00,1200,20231120,-48.67,420,20240805,46.67,1120,-45.00,20240108,420,46.67,20240805,1195,-48.45,20231211,420,46.67,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,-1,5,-0.16,28095048,45562,39.81,628,628,609,804,434,619,616.63,0.35,0,-2044,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,231,-3.61,0.59,12,0.12,-171.00,1042.00,1200,20231120,-48.50,420,20240805,47.14,1120,-44.82,20240108,420,47.14,20240805,1195,-48.28,20231211,420,47.14,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-2,5,-0.32,27250096,44191,38.62,628,628,609,804,434,619,616.64,0.35,0,-2044,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,231,-3.61,0.59,12,0.12,-171.00,1042.00,1200,20231120,-48.58,420,20240805,46.90,1120,-44.91,20240108,420,46.90,20240805,1195,-48.37,20231211,420,46.90,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,-1,5,-0.16,26290047,42635,37.26,628,628,609,804,434,619,616.63,0.35,0,-2044,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,231,-3.61,0.59,12,0.11,-171.00,1042.00,1200,20231120,-48.50,420,20240805,47.14,1120,-44.82,20240108,420,47.14,20240805,1195,-48.28,20231211,420,47.14,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,120718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-4,5,-0.65,22532255,36536,31.93,628,628,609,804,434,619,616.71,0.35,0,-971,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,230,-3.60,0.59,12,0.10,-171.00,1042.00,1200,20231120,-48.75,420,20240805,46.43,1120,-45.09,20240108,420,46.43,20240805,1195,-48.54,20231211,420,46.43,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,110721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-2,5,-0.32,21845892,35413,30.94,628,628,612,804,434,619,616.89,0.35,0,-916,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,231,-3.61,0.59,12,0.09,-171.00,1042.00,1200,20231120,-48.58,420,20240805,46.90,1120,-44.91,20240108,420,46.90,20240805,1195,-48.37,20231211,420,46.90,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-3,5,-0.48,13000097,20986,18.34,628,628,616,804,434,619,619.47,0.35,0,-245,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,230,-3.60,0.59,12,0.06,-171.00,1042.00,1200,20231120,-48.67,420,20240805,46.67,1120,-45.00,20240108,420,46.67,20240805,1195,-48.45,20231211,420,46.67,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241121,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,1,2,0.16,2460011,3957,3.46,628,628,620,804,434,619,621.69,0.35,0,-206,636,627,615,606,594,629,608,187,185,500,400,1,1,37417493,232,-3.63,0.60,12,0.01,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1195,-48.12,20231211,420,47.62,20240805,0.00,N,091970,500,187 억,,132330,N,N,0,N,00,N
20241120,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,-1,5,-0.16,70753703,114437,69.66,619,624,603,806,434,620,618.28,0.36,0,-3549,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,232,-3.62,0.59,12,0.31,-171.00,1042.00,1200,20231120,-48.42,420,20240805,47.38,1120,-44.73,20240108,420,47.38,20240805,1200,-48.42,20231120,420,47.38,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N
20241120,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,0,3,0.00,65944058,106625,64.90,619,624,603,806,434,620,618.47,0.36,0,-3128,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,232,-3.63,0.60,12,0.28,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1200,-48.33,20231120,420,47.62,20240805,0.00,N,091970,500,187 억,,135757,N,N,0,N,00,N
20241120,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,2,2,0.32,57248087,92519,56.31,619,624,603,806,434,620,618.77,0.36,0,-3105,644,632,611,599,578,638,605,187,186,500,400,1,1,37417493,233,-3.64,0.60,12,0.25,-171.00,1042.00,1200,20231120,-48.17,420,20240805,48.10,1120,-44.46,20240108,420,48.10,20240805,1200,-48.17,20231120,420,48.10,20240805,0.00,N,091970,500,187 억,,135757,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 160710 57 100.00 KOSDAQ 화학 N N N N N 616 -3 5 -0.48 32917051 53384 46.65 628 628 609 804 434 619 616.61 0.35 0 -2128 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 230 -3.60 0.59 12 0.14 -171.00 1042.00 1200 20231120 -48.67 420 20240805 46.67 1120 -45.00 20240108 420 46.67 20240805 1195 -48.45 20231211 420 46.67 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
3 20241121 150725 57 100.00 KOSDAQ 화학 N N N N N 618 -1 5 -0.16 28095048 45562 39.81 628 628 609 804 434 619 616.63 0.35 0 -2044 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 231 -3.61 0.59 12 0.12 -171.00 1042.00 1200 20231120 -48.50 420 20240805 47.14 1120 -44.82 20240108 420 47.14 20240805 1195 -48.28 20231211 420 47.14 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
4 20241121 140726 57 100.00 KOSDAQ 화학 N N N N N 617 -2 5 -0.32 27250096 44191 38.62 628 628 609 804 434 619 616.64 0.35 0 -2044 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 231 -3.61 0.59 12 0.12 -171.00 1042.00 1200 20231120 -48.58 420 20240805 46.90 1120 -44.91 20240108 420 46.90 20240805 1195 -48.37 20231211 420 46.90 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
5 20241121 130718 57 100.00 KOSDAQ 화학 N N N N N 618 -1 5 -0.16 26290047 42635 37.26 628 628 609 804 434 619 616.63 0.35 0 -2044 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 231 -3.61 0.59 12 0.11 -171.00 1042.00 1200 20231120 -48.50 420 20240805 47.14 1120 -44.82 20240108 420 47.14 20240805 1195 -48.28 20231211 420 47.14 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
6 20241121 120718 57 100.00 KOSDAQ 화학 N N N N N 615 -4 5 -0.65 22532255 36536 31.93 628 628 609 804 434 619 616.71 0.35 0 -971 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 230 -3.60 0.59 12 0.10 -171.00 1042.00 1200 20231120 -48.75 420 20240805 46.43 1120 -45.09 20240108 420 46.43 20240805 1195 -48.54 20231211 420 46.43 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
7 20241121 110721 57 100.00 KOSDAQ 화학 N N N N N 617 -2 5 -0.32 21845892 35413 30.94 628 628 612 804 434 619 616.89 0.35 0 -916 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 231 -3.61 0.59 12 0.09 -171.00 1042.00 1200 20231120 -48.58 420 20240805 46.90 1120 -44.91 20240108 420 46.90 20240805 1195 -48.37 20231211 420 46.90 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
8 20241121 100722 57 100.00 KOSDAQ 화학 N N N N N 616 -3 5 -0.48 13000097 20986 18.34 628 628 616 804 434 619 619.47 0.35 0 -245 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 230 -3.60 0.59 12 0.06 -171.00 1042.00 1200 20231120 -48.67 420 20240805 46.67 1120 -45.00 20240108 420 46.67 20240805 1195 -48.45 20231211 420 46.67 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
9 20241121 090722 57 100.00 KOSDAQ 화학 N N N N N 620 1 2 0.16 2460011 3957 3.46 628 628 620 804 434 619 621.69 0.35 0 -206 636 627 615 606 594 629 608 187 185 500 400 1 1 37417493 232 -3.63 0.60 12 0.01 -171.00 1042.00 1200 20231120 -48.33 420 20240805 47.62 1120 -44.64 20240108 420 47.62 20240805 1195 -48.12 20231211 420 47.62 20240805 0.00 N 091970 500 187 억 132330 N N 0 N 00 N
10 20241120 160715 57 100.00 KOSDAQ 화학 N N N N N 619 -1 5 -0.16 70753703 114437 69.66 619 624 603 806 434 620 618.28 0.36 0 -3549 644 632 611 599 578 638 605 187 186 500 400 1 1 37417493 232 -3.62 0.59 12 0.31 -171.00 1042.00 1200 20231120 -48.42 420 20240805 47.38 1120 -44.73 20240108 420 47.38 20240805 1200 -48.42 20231120 420 47.38 20240805 0.00 N 091970 500 187 억 135757 N N 0 N 00 N
11 20241120 150724 57 100.00 KOSDAQ 화학 N N N N N 620 0 3 0.00 65944058 106625 64.90 619 624 603 806 434 620 618.47 0.36 0 -3128 644 632 611 599 578 638 605 187 186 500 400 1 1 37417493 232 -3.63 0.60 12 0.28 -171.00 1042.00 1200 20231120 -48.33 420 20240805 47.62 1120 -44.64 20240108 420 47.62 20240805 1200 -48.33 20231120 420 47.62 20240805 0.00 N 091970 500 187 억 135757 N N 0 N 00 N
12 20241120 140726 57 100.00 KOSDAQ 화학 N N N N N 622 2 2 0.32 57248087 92519 56.31 619 624 603 806 434 620 618.77 0.36 0 -3105 644 632 611 599 578 638 605 187 186 500 400 1 1 37417493 233 -3.64 0.60 12 0.25 -171.00 1042.00 1200 20231120 -48.17 420 20240805 48.10 1120 -44.46 20240108 420 48.10 20240805 1200 -48.17 20231120 420 48.10 20240805 0.00 N 091970 500 187 억 135757 N N 0 N 00 N