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
097870/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
20241121,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,30,2,0.51,248977600,42207,137.57,5830,5990,5780,7570,4090,5830,5898.96,0.31,0,2153,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,498,11.08,0.62,06,0.50,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,70,2,1.20,231012870,39149,127.60,5830,5990,5780,7570,4090,5830,5900.86,0.31,0,1409,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,501,11.15,0.63,06,0.46,529.00,9431.00,9570,20231208,-38.35,5600,20240805,5.36,8640,-31.71,20240627,5600,5.36,20240805,9570,-38.35,20231208,5600,5.36,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,130,2,2.23,138133470,23528,76.69,5830,5970,5780,7570,4090,5830,5871.02,0.31,0,-1559,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,506,11.27,0.63,06,0.28,529.00,9431.00,9570,20231208,-37.72,5600,20240805,6.43,8640,-31.02,20240627,5600,6.43,20240805,9570,-37.72,20231208,5600,6.43,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,-30,5,-0.51,58778800,10126,33.00,5830,5850,5780,7570,4090,5830,5804.74,0.31,0,-456,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,492,10.96,0.61,06,0.12,529.00,9431.00,9570,20231208,-39.39,5600,20240805,3.57,8640,-32.87,20240627,5600,3.57,20240805,9570,-39.39,20231208,5600,3.57,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,120736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-20,5,-0.34,52741740,9088,29.62,5830,5850,5780,7570,4090,5830,5803.45,0.31,0,-447,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,493,10.98,0.62,06,0.11,529.00,9431.00,9570,20231208,-39.29,5600,20240805,3.75,8640,-32.75,20240627,5600,3.75,20240805,9570,-39.29,20231208,5600,3.75,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,52299680,9012,29.37,5830,5850,5780,7570,4090,5830,5803.34,0.31,0,-446,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,494,11.00,0.62,06,0.11,529.00,9431.00,9570,20231208,-39.18,5600,20240805,3.93,8640,-32.64,20240627,5600,3.93,20240805,9570,-39.18,20231208,5600,3.93,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-40,5,-0.69,38164820,6569,21.41,5830,5850,5780,7570,4090,5830,5809.84,0.31,0,-422,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,492,10.95,0.61,06,0.08,529.00,9431.00,9570,20231208,-39.50,5600,20240805,3.39,8640,-32.99,20240627,5600,3.39,20240805,9570,-39.50,20231208,5600,3.39,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241121,090738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,20,2,0.34,6514860,1117,3.64,5830,5850,5820,7570,4090,5830,5832.46,0.31,0,523,6056,5942,5826,5712,5596,5885,5655,42,1740,500,4310,10,1,8490000,497,11.06,0.62,06,0.01,529.00,9431.00,9570,20231208,-38.87,5600,20240805,4.46,8640,-32.29,20240627,5600,4.46,20240805,9570,-38.87,20231208,5600,4.46,20240805,2.13,N,097870,500,42 억,,26677,N,N,0,N,00,N
20241120,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,178955730,30485,150.40,5840,5940,5710,7570,4090,5830,5870.31,0.28,0,2497,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,495,11.02,0.62,06,0.36,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N
20241120,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,153850680,26181,129.17,5840,5940,5710,7570,4090,5830,5876.42,0.28,0,1916,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,496,11.04,0.62,06,0.31,529.00,9431.00,9570,20231208,-38.98,5600,20240805,4.29,8640,-32.41,20240627,5600,4.29,20240805,9570,-38.98,20231208,5600,4.29,20240805,1.80,N,097870,500,42 억,,24180,N,N,0,N,00,N
20241120,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,80,2,1.37,103820440,17599,86.83,5840,5940,5810,7570,4090,5830,5899.22,0.28,0,-165,5930,5880,5810,5760,5690,5905,5785,42,1740,500,4310,10,1,8490000,502,11.17,0.63,06,0.21,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,1.80,N,097870,500,42 억,,24180,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 160728 57 100.00 KOSDAQ 화학 N N N N N 5860 30 2 0.51 248977600 42207 137.57 5830 5990 5780 7570 4090 5830 5898.96 0.31 0 2153 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 498 11.08 0.62 06 0.50 529.00 9431.00 9570 20231208 -38.77 5600 20240805 4.64 8640 -32.18 20240627 5600 4.64 20240805 9570 -38.77 20231208 5600 4.64 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
3 20241121 150743 57 100.00 KOSDAQ 화학 N N N N N 5900 70 2 1.20 231012870 39149 127.60 5830 5990 5780 7570 4090 5830 5900.86 0.31 0 1409 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 501 11.15 0.63 06 0.46 529.00 9431.00 9570 20231208 -38.35 5600 20240805 5.36 8640 -31.71 20240627 5600 5.36 20240805 9570 -38.35 20231208 5600 5.36 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
4 20241121 140744 57 100.00 KOSDAQ 화학 N N N N N 5960 130 2 2.23 138133470 23528 76.69 5830 5970 5780 7570 4090 5830 5871.02 0.31 0 -1559 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 506 11.27 0.63 06 0.28 529.00 9431.00 9570 20231208 -37.72 5600 20240805 6.43 8640 -31.02 20240627 5600 6.43 20240805 9570 -37.72 20231208 5600 6.43 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
5 20241121 130735 57 100.00 KOSDAQ 화학 N N N N N 5800 -30 5 -0.51 58778800 10126 33.00 5830 5850 5780 7570 4090 5830 5804.74 0.31 0 -456 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 492 10.96 0.61 06 0.12 529.00 9431.00 9570 20231208 -39.39 5600 20240805 3.57 8640 -32.87 20240627 5600 3.57 20240805 9570 -39.39 20231208 5600 3.57 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
6 20241121 120736 57 100.00 KOSDAQ 화학 N N N N N 5810 -20 5 -0.34 52741740 9088 29.62 5830 5850 5780 7570 4090 5830 5803.45 0.31 0 -447 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 493 10.98 0.62 06 0.11 529.00 9431.00 9570 20231208 -39.29 5600 20240805 3.75 8640 -32.75 20240627 5600 3.75 20240805 9570 -39.29 20231208 5600 3.75 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
7 20241121 110738 57 100.00 KOSDAQ 화학 N N N N N 5820 -10 5 -0.17 52299680 9012 29.37 5830 5850 5780 7570 4090 5830 5803.34 0.31 0 -446 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 494 11.00 0.62 06 0.11 529.00 9431.00 9570 20231208 -39.18 5600 20240805 3.93 8640 -32.64 20240627 5600 3.93 20240805 9570 -39.18 20231208 5600 3.93 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
8 20241121 100739 57 100.00 KOSDAQ 화학 N N N N N 5790 -40 5 -0.69 38164820 6569 21.41 5830 5850 5780 7570 4090 5830 5809.84 0.31 0 -422 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 492 10.95 0.61 06 0.08 529.00 9431.00 9570 20231208 -39.50 5600 20240805 3.39 8640 -32.99 20240627 5600 3.39 20240805 9570 -39.50 20231208 5600 3.39 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
9 20241121 090738 57 100.00 KOSDAQ 화학 N N N N N 5850 20 2 0.34 6514860 1117 3.64 5830 5850 5820 7570 4090 5830 5832.46 0.31 0 523 6056 5942 5826 5712 5596 5885 5655 42 1740 500 4310 10 1 8490000 497 11.06 0.62 06 0.01 529.00 9431.00 9570 20231208 -38.87 5600 20240805 4.46 8640 -32.29 20240627 5600 4.46 20240805 9570 -38.87 20231208 5600 4.46 20240805 2.13 N 097870 500 42 억 26677 N N 0 N 00 N
10 20241120 160732 57 100.00 KOSDAQ 화학 N N N N N 5830 0 3 0.00 178955730 30485 150.40 5840 5940 5710 7570 4090 5830 5870.31 0.28 0 2497 5930 5880 5810 5760 5690 5905 5785 42 1740 500 4310 10 1 8490000 495 11.02 0.62 06 0.36 529.00 9431.00 9570 20231208 -39.08 5600 20240805 4.11 8640 -32.52 20240627 5600 4.11 20240805 9570 -39.08 20231208 5600 4.11 20240805 1.80 N 097870 500 42 억 24180 N N 0 N 00 N
11 20241120 150742 57 100.00 KOSDAQ 화학 N N N N N 5840 10 2 0.17 153850680 26181 129.17 5840 5940 5710 7570 4090 5830 5876.42 0.28 0 1916 5930 5880 5810 5760 5690 5905 5785 42 1740 500 4310 10 1 8490000 496 11.04 0.62 06 0.31 529.00 9431.00 9570 20231208 -38.98 5600 20240805 4.29 8640 -32.41 20240627 5600 4.29 20240805 9570 -38.98 20231208 5600 4.29 20240805 1.80 N 097870 500 42 억 24180 N N 0 N 00 N
12 20241120 140744 57 100.00 KOSDAQ 화학 N N N N N 5910 80 2 1.37 103820440 17599 86.83 5840 5940 5810 7570 4090 5830 5899.22 0.28 0 -165 5930 5880 5810 5760 5690 5905 5785 42 1740 500 4310 10 1 8490000 502 11.17 0.63 06 0.21 529.00 9431.00 9570 20231208 -38.24 5600 20240805 5.54 8640 -31.60 20240627 5600 5.54 20240805 9570 -38.24 20231208 5600 5.54 20240805 1.80 N 097870 500 42 억 24180 N N 0 N 00 N