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
092070/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
20241121,160711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,-50,5,-0.54,236387760,25948,63.08,9070,9270,9040,11980,6460,9220,9110.06,2.07,0,6777,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1061,20.51,0.68,12,0.22,447.00,13395.00,26350,20240408,-65.20,8910,20241119,2.92,26350,-65.20,20240408,8910,2.92,20241119,26350,-65.20,20240408,8910,2.92,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,150726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-100,5,-1.08,231832520,25450,61.87,9070,9270,9040,11980,6460,9220,9109.33,2.07,0,6889,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1055,20.40,0.68,12,0.22,447.00,13395.00,26350,20240408,-65.39,8910,20241119,2.36,26350,-65.39,20240408,8910,2.36,20241119,26350,-65.39,20240408,8910,2.36,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,140726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-80,5,-0.87,122291320,13397,32.57,9070,9270,9050,11980,6460,9220,9128.26,2.07,0,-146,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1058,20.45,0.68,12,0.12,447.00,13395.00,26350,20240408,-65.31,8910,20241119,2.58,26350,-65.31,20240408,8910,2.58,20241119,26350,-65.31,20240408,8910,2.58,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,130718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9080,-140,5,-1.52,84241680,9237,22.46,9070,9270,9050,11980,6460,9220,9120.03,2.07,0,-739,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1051,20.31,0.68,12,0.08,447.00,13395.00,26350,20240408,-65.54,8910,20241119,1.91,26350,-65.54,20240408,8910,1.91,20241119,26350,-65.54,20240408,8910,1.91,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,120719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,-150,5,-1.63,59377690,6496,15.79,9070,9270,9050,11980,6460,9220,9140.65,2.07,0,-619,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1050,20.29,0.68,12,0.06,447.00,13395.00,26350,20240408,-65.58,8910,20241119,1.80,26350,-65.58,20240408,8910,1.80,20241119,26350,-65.58,20240408,8910,1.80,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,110721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-10,5,-0.11,44170380,4838,11.76,9070,9270,9050,11980,6460,9220,9129.88,2.07,0,-884,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1066,20.60,0.69,12,0.04,447.00,13395.00,26350,20240408,-65.05,8910,20241119,3.37,26350,-65.05,20240408,8910,3.37,20241119,26350,-65.05,20240408,8910,3.37,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,100722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9180,-40,5,-0.43,40742270,4465,10.86,9070,9270,9050,11980,6460,9220,9124.81,2.07,0,-584,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1062,20.54,0.69,12,0.04,447.00,13395.00,26350,20240408,-65.16,8910,20241119,3.03,26350,-65.16,20240408,8910,3.03,20241119,26350,-65.16,20240408,8910,3.03,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241121,090722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,50,2,0.54,451960,49,0.12,9070,9270,9070,11980,6460,9220,9223.67,2.07,0,-2,9586,9402,9156,8972,8726,9495,9065,58,2760,500,6820,10,1,11571858,1073,20.74,0.69,12,0.00,447.00,13395.00,26350,20240408,-64.82,8910,20241119,4.04,26350,-64.82,20240408,8910,4.04,20241119,26350,-64.82,20240408,8910,4.04,20241119,2.97,N,092070,500,57 억,,239291,N,N,0,N,00,N
20241120,160716,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9220,210,2,2.33,373131590,41098,146.94,8940,9340,8910,11710,6310,9010,9079.05,2.00,0,7210,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1067,20.63,0.69,12,0.36,447.00,13395.00,26350,20240408,-65.01,8910,20241120,3.48,26350,-65.01,20240408,8910,3.48,20241120,26350,-65.01,20240408,8910,3.48,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N
20241120,150725,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9100,90,2,1.00,354123930,39013,139.49,8940,9340,8910,11710,6310,9010,9077.08,2.00,0,7260,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1053,20.36,0.68,12,0.34,447.00,13395.00,26350,20240408,-65.46,8910,20241120,2.13,26350,-65.46,20240408,8910,2.13,20241120,26350,-65.46,20240408,8910,2.13,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,N,00,N
20241120,140726,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9180,170,2,1.89,300444020,33119,118.41,8940,9340,8910,11710,6310,9010,9071.65,2.00,0,4104,9330,9170,9040,8880,8750,9155,8865,58,2700,500,6660,10,1,11571858,1062,20.54,0.69,12,0.29,447.00,13395.00,26350,20240408,-65.16,8910,20241120,3.03,26350,-65.16,20240408,8910,3.03,20241120,26350,-65.16,20240408,8910,3.03,20241120,2.92,N,092070,500,57 억,,231904,N,N,11,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 160711 55 60.00 KOSDAQ 화학 N N N Y 60 N 9170 -50 5 -0.54 236387760 25948 63.08 9070 9270 9040 11980 6460 9220 9110.06 2.07 0 6777 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1061 20.51 0.68 12 0.22 447.00 13395.00 26350 20240408 -65.20 8910 20241119 2.92 26350 -65.20 20240408 8910 2.92 20241119 26350 -65.20 20240408 8910 2.92 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
3 20241121 150726 55 60.00 KOSDAQ 화학 N N N Y 60 N 9120 -100 5 -1.08 231832520 25450 61.87 9070 9270 9040 11980 6460 9220 9109.33 2.07 0 6889 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1055 20.40 0.68 12 0.22 447.00 13395.00 26350 20240408 -65.39 8910 20241119 2.36 26350 -65.39 20240408 8910 2.36 20241119 26350 -65.39 20240408 8910 2.36 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
4 20241121 140726 55 60.00 KOSDAQ 화학 N N N Y 60 N 9140 -80 5 -0.87 122291320 13397 32.57 9070 9270 9050 11980 6460 9220 9128.26 2.07 0 -146 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1058 20.45 0.68 12 0.12 447.00 13395.00 26350 20240408 -65.31 8910 20241119 2.58 26350 -65.31 20240408 8910 2.58 20241119 26350 -65.31 20240408 8910 2.58 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
5 20241121 130718 55 60.00 KOSDAQ 화학 N N N Y 60 N 9080 -140 5 -1.52 84241680 9237 22.46 9070 9270 9050 11980 6460 9220 9120.03 2.07 0 -739 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1051 20.31 0.68 12 0.08 447.00 13395.00 26350 20240408 -65.54 8910 20241119 1.91 26350 -65.54 20240408 8910 1.91 20241119 26350 -65.54 20240408 8910 1.91 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
6 20241121 120719 55 60.00 KOSDAQ 화학 N N N Y 60 N 9070 -150 5 -1.63 59377690 6496 15.79 9070 9270 9050 11980 6460 9220 9140.65 2.07 0 -619 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1050 20.29 0.68 12 0.06 447.00 13395.00 26350 20240408 -65.58 8910 20241119 1.80 26350 -65.58 20240408 8910 1.80 20241119 26350 -65.58 20240408 8910 1.80 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
7 20241121 110721 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 -10 5 -0.11 44170380 4838 11.76 9070 9270 9050 11980 6460 9220 9129.88 2.07 0 -884 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1066 20.60 0.69 12 0.04 447.00 13395.00 26350 20240408 -65.05 8910 20241119 3.37 26350 -65.05 20240408 8910 3.37 20241119 26350 -65.05 20240408 8910 3.37 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
8 20241121 100722 55 60.00 KOSDAQ 화학 N N N Y 60 N 9180 -40 5 -0.43 40742270 4465 10.86 9070 9270 9050 11980 6460 9220 9124.81 2.07 0 -584 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1062 20.54 0.69 12 0.04 447.00 13395.00 26350 20240408 -65.16 8910 20241119 3.03 26350 -65.16 20240408 8910 3.03 20241119 26350 -65.16 20240408 8910 3.03 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
9 20241121 090722 55 60.00 KOSDAQ 화학 N N N Y 60 N 9270 50 2 0.54 451960 49 0.12 9070 9270 9070 11980 6460 9220 9223.67 2.07 0 -2 9586 9402 9156 8972 8726 9495 9065 58 2760 500 6820 10 1 11571858 1073 20.74 0.69 12 0.00 447.00 13395.00 26350 20240408 -64.82 8910 20241119 4.04 26350 -64.82 20240408 8910 4.04 20241119 26350 -64.82 20240408 8910 4.04 20241119 2.97 N 092070 500 57 억 239291 N N 0 N 00 N
10 20241120 160716 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9220 210 2 2.33 373131590 41098 146.94 8940 9340 8910 11710 6310 9010 9079.05 2.00 0 7210 9330 9170 9040 8880 8750 9155 8865 58 2700 500 6660 10 1 11571858 1067 20.63 0.69 12 0.36 447.00 13395.00 26350 20240408 -65.01 8910 20241120 3.48 26350 -65.01 20240408 8910 3.48 20241120 26350 -65.01 20240408 8910 3.48 20241120 2.92 N 092070 500 57 억 231904 N N 11 N 00 N
11 20241120 150725 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9100 90 2 1.00 354123930 39013 139.49 8940 9340 8910 11710 6310 9010 9077.08 2.00 0 7260 9330 9170 9040 8880 8750 9155 8865 58 2700 500 6660 10 1 11571858 1053 20.36 0.68 12 0.34 447.00 13395.00 26350 20240408 -65.46 8910 20241120 2.13 26350 -65.46 20240408 8910 2.13 20241120 26350 -65.46 20240408 8910 2.13 20241120 2.92 N 092070 500 57 억 231904 N N 11 N 00 N
12 20241120 140726 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9180 170 2 1.89 300444020 33119 118.41 8940 9340 8910 11710 6310 9010 9071.65 2.00 0 4104 9330 9170 9040 8880 8750 9155 8865 58 2700 500 6660 10 1 11571858 1062 20.54 0.69 12 0.29 447.00 13395.00 26350 20240408 -65.16 8910 20241120 3.03 26350 -65.16 20240408 8910 3.03 20241120 26350 -65.16 20240408 8910 3.03 20241120 2.92 N 092070 500 57 억 231904 N N 11 N 00 N