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
101240/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
20241121,160736,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4115,-30,5,-0.72,268283330,65763,93.50,4105,4150,4050,5380,2905,4145,4079.55,2.22,0,-4014,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,426,12.43,0.55,12,0.64,331.00,7450.00,6230,20240820,-33.95,4050,20241121,1.60,6230,-33.95,20240820,4050,1.60,20241121,6230,-33.95,20240820,4050,1.60,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,150751,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4120,-25,5,-0.60,263680210,64645,91.92,4105,4150,4050,5380,2905,4145,4078.90,2.22,0,-3980,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,426,12.45,0.55,12,0.63,331.00,7450.00,6230,20240820,-33.87,4050,20241121,1.73,6230,-33.87,20240820,4050,1.73,20241121,6230,-33.87,20240820,4050,1.73,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,140753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,-45,5,-1.09,235180005,57701,82.04,4105,4150,4050,5380,2905,4145,4075.84,2.22,0,-4759,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,424,12.39,0.55,12,0.56,331.00,7450.00,6230,20240820,-34.19,4050,20241121,1.23,6230,-34.19,20240820,4050,1.23,20241121,6230,-34.19,20240820,4050,1.23,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,130743,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,-45,5,-1.09,222071995,54507,77.50,4105,4150,4050,5380,2905,4145,4074.19,2.22,0,-6051,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,424,12.39,0.55,12,0.53,331.00,7450.00,6230,20240820,-34.19,4050,20241121,1.23,6230,-34.19,20240820,4050,1.23,20241121,6230,-34.19,20240820,4050,1.23,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,120744,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4090,-55,5,-1.33,190639620,46825,66.58,4105,4150,4050,5380,2905,4145,4071.32,2.22,0,-8791,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,423,12.36,0.55,12,0.45,331.00,7450.00,6230,20240820,-34.35,4050,20241121,0.99,6230,-34.35,20240820,4050,0.99,20241121,6230,-34.35,20240820,4050,0.99,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,110746,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4080,-65,5,-1.57,152288145,37447,53.24,4105,4150,4050,5380,2905,4145,4066.76,2.22,0,-7986,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,422,12.33,0.55,12,0.36,331.00,7450.00,6230,20240820,-34.51,4050,20241121,0.74,6230,-34.51,20240820,4050,0.74,20241121,6230,-34.51,20240820,4050,0.74,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,100747,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4070,-75,5,-1.81,116070200,28538,40.58,4105,4150,4050,5380,2905,4145,4067.22,2.22,0,-8064,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,421,12.30,0.55,12,0.28,331.00,7450.00,6230,20240820,-34.67,4050,20241121,0.49,6230,-34.67,20240820,4050,0.49,20241121,6230,-34.67,20240820,4050,0.49,20241121,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241121,090746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,5,2,0.12,6198250,1505,2.14,4105,4150,4095,5380,2905,4145,4118.44,2.22,0,196,4215,4180,4130,4095,4045,4197,4112,52,1235,500,2900,5,1,10340947,429,12.54,0.56,12,0.01,331.00,7450.00,6230,20240820,-33.39,4055,20241119,2.34,6230,-33.39,20240820,4055,2.34,20241119,6230,-33.39,20240820,4055,2.34,20241119,2.89,N,101240,500,51 억,,229905,N,N,0,N,00,N
20241120,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4145,35,2,0.85,288924740,70231,40.44,4115,4165,4080,5340,2880,4110,4113.81,2.09,0,10070,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,429,12.52,0.56,12,0.68,331.00,7450.00,6230,20240820,-33.47,4055,20241119,2.22,6230,-33.47,20240820,4055,2.22,20241119,6230,-33.47,20240820,4055,2.22,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N
20241120,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,25,2,0.61,281850135,68522,39.46,4115,4165,4080,5340,2880,4110,4113.28,2.09,0,10287,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,428,12.49,0.56,12,0.66,331.00,7450.00,6230,20240820,-33.63,4055,20241119,1.97,6230,-33.63,20240820,4055,1.97,20241119,6230,-33.63,20240820,4055,1.97,20241119,3.02,N,101240,500,51 억,,216267,N,N,0,N,00,N
20241120,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,20,2,0.49,264434340,64315,37.03,4115,4165,4080,5340,2880,4110,4111.55,2.09,0,9949,4373,4241,4148,4016,3923,4195,3970,52,1230,500,2870,5,1,10340947,427,12.48,0.55,12,0.62,331.00,7450.00,6230,20240820,-33.71,4055,20241119,1.85,6230,-33.71,20240820,4055,1.85,20241119,6230,-33.71,20240820,4055,1.85,20241119,3.02,N,101240,500,51 억,,216267,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 160736 57 100.00 KOSDAQ 신저가 화학 N N N N N 4115 -30 5 -0.72 268283330 65763 93.50 4105 4150 4050 5380 2905 4145 4079.55 2.22 0 -4014 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 426 12.43 0.55 12 0.64 331.00 7450.00 6230 20240820 -33.95 4050 20241121 1.60 6230 -33.95 20240820 4050 1.60 20241121 6230 -33.95 20240820 4050 1.60 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
3 20241121 150751 57 100.00 KOSDAQ 신저가 화학 N N N N N 4120 -25 5 -0.60 263680210 64645 91.92 4105 4150 4050 5380 2905 4145 4078.90 2.22 0 -3980 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 426 12.45 0.55 12 0.63 331.00 7450.00 6230 20240820 -33.87 4050 20241121 1.73 6230 -33.87 20240820 4050 1.73 20241121 6230 -33.87 20240820 4050 1.73 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
4 20241121 140753 57 100.00 KOSDAQ 신저가 화학 N N N N N 4100 -45 5 -1.09 235180005 57701 82.04 4105 4150 4050 5380 2905 4145 4075.84 2.22 0 -4759 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 424 12.39 0.55 12 0.56 331.00 7450.00 6230 20240820 -34.19 4050 20241121 1.23 6230 -34.19 20240820 4050 1.23 20241121 6230 -34.19 20240820 4050 1.23 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
5 20241121 130743 57 100.00 KOSDAQ 신저가 화학 N N N N N 4100 -45 5 -1.09 222071995 54507 77.50 4105 4150 4050 5380 2905 4145 4074.19 2.22 0 -6051 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 424 12.39 0.55 12 0.53 331.00 7450.00 6230 20240820 -34.19 4050 20241121 1.23 6230 -34.19 20240820 4050 1.23 20241121 6230 -34.19 20240820 4050 1.23 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
6 20241121 120744 57 100.00 KOSDAQ 신저가 화학 N N N N N 4090 -55 5 -1.33 190639620 46825 66.58 4105 4150 4050 5380 2905 4145 4071.32 2.22 0 -8791 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 423 12.36 0.55 12 0.45 331.00 7450.00 6230 20240820 -34.35 4050 20241121 0.99 6230 -34.35 20240820 4050 0.99 20241121 6230 -34.35 20240820 4050 0.99 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
7 20241121 110746 57 100.00 KOSDAQ 신저가 화학 N N N N N 4080 -65 5 -1.57 152288145 37447 53.24 4105 4150 4050 5380 2905 4145 4066.76 2.22 0 -7986 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 422 12.33 0.55 12 0.36 331.00 7450.00 6230 20240820 -34.51 4050 20241121 0.74 6230 -34.51 20240820 4050 0.74 20241121 6230 -34.51 20240820 4050 0.74 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
8 20241121 100747 57 100.00 KOSDAQ 신저가 화학 N N N N N 4070 -75 5 -1.81 116070200 28538 40.58 4105 4150 4050 5380 2905 4145 4067.22 2.22 0 -8064 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 421 12.30 0.55 12 0.28 331.00 7450.00 6230 20240820 -34.67 4050 20241121 0.49 6230 -34.67 20240820 4050 0.49 20241121 6230 -34.67 20240820 4050 0.49 20241121 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
9 20241121 090746 57 100.00 KOSDAQ 화학 N N N N N 4150 5 2 0.12 6198250 1505 2.14 4105 4150 4095 5380 2905 4145 4118.44 2.22 0 196 4215 4180 4130 4095 4045 4197 4112 52 1235 500 2900 5 1 10340947 429 12.54 0.56 12 0.01 331.00 7450.00 6230 20240820 -33.39 4055 20241119 2.34 6230 -33.39 20240820 4055 2.34 20241119 6230 -33.39 20240820 4055 2.34 20241119 2.89 N 101240 500 51 억 229905 N N 0 N 00 N
10 20241120 160740 57 100.00 KOSDAQ 화학 N N N N N 4145 35 2 0.85 288924740 70231 40.44 4115 4165 4080 5340 2880 4110 4113.81 2.09 0 10070 4373 4241 4148 4016 3923 4195 3970 52 1230 500 2870 5 1 10340947 429 12.52 0.56 12 0.68 331.00 7450.00 6230 20240820 -33.47 4055 20241119 2.22 6230 -33.47 20240820 4055 2.22 20241119 6230 -33.47 20240820 4055 2.22 20241119 3.02 N 101240 500 51 억 216267 N N 0 N 00 N
11 20241120 150750 57 100.00 KOSDAQ 화학 N N N N N 4135 25 2 0.61 281850135 68522 39.46 4115 4165 4080 5340 2880 4110 4113.28 2.09 0 10287 4373 4241 4148 4016 3923 4195 3970 52 1230 500 2870 5 1 10340947 428 12.49 0.56 12 0.66 331.00 7450.00 6230 20240820 -33.63 4055 20241119 1.97 6230 -33.63 20240820 4055 1.97 20241119 6230 -33.63 20240820 4055 1.97 20241119 3.02 N 101240 500 51 억 216267 N N 0 N 00 N
12 20241120 140752 57 100.00 KOSDAQ 화학 N N N N N 4130 20 2 0.49 264434340 64315 37.03 4115 4165 4080 5340 2880 4110 4111.55 2.09 0 9949 4373 4241 4148 4016 3923 4195 3970 52 1230 500 2870 5 1 10340947 427 12.48 0.55 12 0.62 331.00 7450.00 6230 20240820 -33.71 4055 20241119 1.85 6230 -33.71 20240820 4055 1.85 20241119 6230 -33.71 20240820 4055 1.85 20241119 3.02 N 101240 500 51 억 216267 N N 0 N 00 N