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
092730/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
20241121,160714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11840,0,3,0.00,387493010,32756,32.49,12000,12000,11710,15390,8290,11840,11829.67,9.16,0,3607,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,972,8.18,1.17,12,0.40,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,17564,-32.59,20240614,10318,14.75,20240909,34300,-65.48,20240614,11710,1.11,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,150729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11840,0,3,0.00,338324320,28602,28.37,12000,12000,11710,15390,8290,11840,11828.69,9.16,0,3426,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,972,8.18,1.17,12,0.35,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,17564,-32.59,20240614,10318,14.75,20240909,34300,-65.48,20240614,11710,1.11,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,140730,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11810,-30,5,-0.25,278930520,23556,23.37,12000,12000,11710,15390,8290,11840,11841.17,9.16,0,2078,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,969,8.16,1.16,12,0.29,1448.00,10151.00,17564,20240614,-32.76,10318,20240909,14.46,17564,-32.76,20240614,10318,14.46,20240909,34300,-65.57,20240614,11710,0.85,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,130721,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11800,-40,5,-0.34,246372840,20794,20.63,12000,12000,11710,15390,8290,11840,11848.27,9.16,0,2086,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,968,8.15,1.16,12,0.25,1448.00,10151.00,17564,20240614,-32.82,10318,20240909,14.36,17564,-32.82,20240614,10318,14.36,20240909,34300,-65.60,20240614,11710,0.77,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,120722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11880,40,2,0.34,217743820,18372,18.22,12000,12000,11710,15390,8290,11840,11851.94,9.16,0,1297,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,975,8.20,1.17,12,0.22,1448.00,10151.00,17564,20240614,-32.36,10318,20240909,15.14,17564,-32.36,20240614,10318,15.14,20240909,34300,-65.36,20240614,11710,1.45,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,110724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11990,150,2,1.27,168756190,14242,14.13,12000,12000,11710,15390,8290,11840,11849.19,9.16,0,867,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,984,8.28,1.18,12,0.17,1448.00,10151.00,17564,20240614,-31.74,10318,20240909,16.20,17564,-31.74,20240614,10318,16.20,20240909,34300,-65.04,20240614,11710,2.39,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,100725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11830,-10,5,-0.08,127836850,10802,10.71,12000,12000,11710,15390,8290,11840,11834.55,9.16,0,1603,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,971,8.17,1.17,12,0.13,1448.00,10151.00,17564,20240614,-32.65,10318,20240909,14.65,17564,-32.65,20240614,10318,14.65,20240909,34300,-65.51,20240614,11710,1.02,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241121,090725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11900,60,2,0.51,22196970,1859,1.84,12000,12000,11790,15390,8290,11840,11940.27,9.16,0,248,12300,12070,11930,11700,11560,12000,11630,41,3550,500,8760,10,1,8207361,977,8.22,1.17,12,0.02,1448.00,10151.00,17564,20240614,-32.25,10318,20240909,15.33,17564,-32.25,20240614,10318,15.33,20240909,34300,-65.31,20240614,11790,0.93,20241121,1.84,N,092730,500,41 억,,751925,N,N,0,N,00,N
20241120,160719,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11840,-530,5,-4.28,1197506890,100334,180.24,12160,12160,11790,16080,8660,12370,11935.23,9.28,0,-11470,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,972,8.18,1.17,12,1.22,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,17564,-32.59,20240614,10318,14.75,20240909,34300,-65.48,20240614,11790,0.42,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N
20241120,150728,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11900,-470,5,-3.80,1170799810,98079,176.19,12160,12160,11790,16080,8660,12370,11937.31,9.28,0,-10805,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,977,8.22,1.17,12,1.20,1448.00,10151.00,17564,20240614,-32.25,10318,20240909,15.33,17564,-32.25,20240614,10318,15.33,20240909,34300,-65.31,20240614,11790,0.93,20241120,1.82,N,092730,500,41 억,,761997,N,N,0,N,00,N
20241120,140729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11890,-480,5,-3.88,1022785190,85593,153.76,12160,12160,11790,16080,8660,12370,11949.40,9.28,0,-14237,13070,12720,12540,12190,12010,12630,12100,41,3710,500,9150,10,1,8207361,976,8.21,1.17,12,1.04,1448.00,10151.00,17564,20240614,-32.30,10318,20240909,15.24,17564,-32.30,20240614,10318,15.24,20240909,34300,-65.34,20240614,11790,0.85,20241120,1.82,N,092730,500,41 억,,761997,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 160714 57 100.00 KOSDAQ 신저가 화학 N N N N N 11840 0 3 0.00 387493010 32756 32.49 12000 12000 11710 15390 8290 11840 11829.67 9.16 0 3607 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 972 8.18 1.17 12 0.40 1448.00 10151.00 17564 20240614 -32.59 10318 20240909 14.75 17564 -32.59 20240614 10318 14.75 20240909 34300 -65.48 20240614 11710 1.11 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
3 20241121 150729 57 100.00 KOSDAQ 신저가 화학 N N N N N 11840 0 3 0.00 338324320 28602 28.37 12000 12000 11710 15390 8290 11840 11828.69 9.16 0 3426 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 972 8.18 1.17 12 0.35 1448.00 10151.00 17564 20240614 -32.59 10318 20240909 14.75 17564 -32.59 20240614 10318 14.75 20240909 34300 -65.48 20240614 11710 1.11 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
4 20241121 140730 57 100.00 KOSDAQ 신저가 화학 N N N N N 11810 -30 5 -0.25 278930520 23556 23.37 12000 12000 11710 15390 8290 11840 11841.17 9.16 0 2078 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 969 8.16 1.16 12 0.29 1448.00 10151.00 17564 20240614 -32.76 10318 20240909 14.46 17564 -32.76 20240614 10318 14.46 20240909 34300 -65.57 20240614 11710 0.85 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
5 20241121 130721 57 100.00 KOSDAQ 신저가 화학 N N N N N 11800 -40 5 -0.34 246372840 20794 20.63 12000 12000 11710 15390 8290 11840 11848.27 9.16 0 2086 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 968 8.15 1.16 12 0.25 1448.00 10151.00 17564 20240614 -32.82 10318 20240909 14.36 17564 -32.82 20240614 10318 14.36 20240909 34300 -65.60 20240614 11710 0.77 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
6 20241121 120722 57 100.00 KOSDAQ 신저가 화학 N N N N N 11880 40 2 0.34 217743820 18372 18.22 12000 12000 11710 15390 8290 11840 11851.94 9.16 0 1297 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 975 8.20 1.17 12 0.22 1448.00 10151.00 17564 20240614 -32.36 10318 20240909 15.14 17564 -32.36 20240614 10318 15.14 20240909 34300 -65.36 20240614 11710 1.45 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
7 20241121 110724 57 100.00 KOSDAQ 신저가 화학 N N N N N 11990 150 2 1.27 168756190 14242 14.13 12000 12000 11710 15390 8290 11840 11849.19 9.16 0 867 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 984 8.28 1.18 12 0.17 1448.00 10151.00 17564 20240614 -31.74 10318 20240909 16.20 17564 -31.74 20240614 10318 16.20 20240909 34300 -65.04 20240614 11710 2.39 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
8 20241121 100725 57 100.00 KOSDAQ 신저가 화학 N N N N N 11830 -10 5 -0.08 127836850 10802 10.71 12000 12000 11710 15390 8290 11840 11834.55 9.16 0 1603 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 971 8.17 1.17 12 0.13 1448.00 10151.00 17564 20240614 -32.65 10318 20240909 14.65 17564 -32.65 20240614 10318 14.65 20240909 34300 -65.51 20240614 11710 1.02 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
9 20241121 090725 57 100.00 KOSDAQ 신저가 화학 N N N N N 11900 60 2 0.51 22196970 1859 1.84 12000 12000 11790 15390 8290 11840 11940.27 9.16 0 248 12300 12070 11930 11700 11560 12000 11630 41 3550 500 8760 10 1 8207361 977 8.22 1.17 12 0.02 1448.00 10151.00 17564 20240614 -32.25 10318 20240909 15.33 17564 -32.25 20240614 10318 15.33 20240909 34300 -65.31 20240614 11790 0.93 20241121 1.84 N 092730 500 41 억 751925 N N 0 N 00 N
10 20241120 160719 57 100.00 KOSDAQ 신저가 화학 N N N N N 11840 -530 5 -4.28 1197506890 100334 180.24 12160 12160 11790 16080 8660 12370 11935.23 9.28 0 -11470 13070 12720 12540 12190 12010 12630 12100 41 3710 500 9150 10 1 8207361 972 8.18 1.17 12 1.22 1448.00 10151.00 17564 20240614 -32.59 10318 20240909 14.75 17564 -32.59 20240614 10318 14.75 20240909 34300 -65.48 20240614 11790 0.42 20241120 1.82 N 092730 500 41 억 761997 N N 0 N 00 N
11 20241120 150728 57 100.00 KOSDAQ 신저가 화학 N N N N N 11900 -470 5 -3.80 1170799810 98079 176.19 12160 12160 11790 16080 8660 12370 11937.31 9.28 0 -10805 13070 12720 12540 12190 12010 12630 12100 41 3710 500 9150 10 1 8207361 977 8.22 1.17 12 1.20 1448.00 10151.00 17564 20240614 -32.25 10318 20240909 15.33 17564 -32.25 20240614 10318 15.33 20240909 34300 -65.31 20240614 11790 0.93 20241120 1.82 N 092730 500 41 억 761997 N N 0 N 00 N
12 20241120 140729 57 100.00 KOSDAQ 신저가 화학 N N N N N 11890 -480 5 -3.88 1022785190 85593 153.76 12160 12160 11790 16080 8660 12370 11949.40 9.28 0 -14237 13070 12720 12540 12190 12010 12630 12100 41 3710 500 9150 10 1 8207361 976 8.21 1.17 12 1.04 1448.00 10151.00 17564 20240614 -32.30 10318 20240909 15.24 17564 -32.30 20240614 10318 15.24 20240909 34300 -65.34 20240614 11790 0.85 20241120 1.82 N 092730 500 41 억 761997 N N 0 N 00 N