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
104480/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
20241121,160743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1304,8,2,0.62,86612340,66500,115.77,1290,1322,1284,1684,908,1296,1302.44,1.68,0,3636,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1185,-13.31,0.12,12,0.07,-98.00,10445.00,2195,20240115,-40.59,1242,20241115,4.99,2195,-40.59,20240115,1242,4.99,20241115,2195,-40.59,20240115,1242,4.99,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1306,10,2,0.77,85272749,65470,113.98,1290,1322,1284,1684,908,1296,1302.47,1.68,0,3811,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1187,-13.33,0.13,12,0.07,-98.00,10445.00,2195,20240115,-40.50,1242,20241115,5.15,2195,-40.50,20240115,1242,5.15,20241115,2195,-40.50,20240115,1242,5.15,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1315,19,2,1.47,80714648,61978,107.90,1290,1322,1284,1684,908,1296,1302.31,1.68,0,4119,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1195,-13.42,0.13,12,0.07,-98.00,10445.00,2195,20240115,-40.09,1242,20241115,5.88,2195,-40.09,20240115,1242,5.88,20241115,2195,-40.09,20240115,1242,5.88,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,130751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1310,14,2,1.08,55723546,42962,74.79,1290,1310,1284,1684,908,1296,1297.04,1.68,0,-2293,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1191,-13.37,0.13,12,0.05,-98.00,10445.00,2195,20240115,-40.32,1242,20241115,5.48,2195,-40.32,20240115,1242,5.48,20241115,2195,-40.32,20240115,1242,5.48,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,120751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1298,2,2,0.15,31320752,24226,42.17,1290,1308,1284,1684,908,1296,1292.86,1.68,0,-3614,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1180,-13.24,0.12,12,0.03,-98.00,10445.00,2195,20240115,-40.87,1242,20241115,4.51,2195,-40.87,20240115,1242,4.51,20241115,2195,-40.87,20240115,1242,4.51,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,110754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1294,-2,5,-0.15,28571227,22108,38.49,1290,1308,1284,1684,908,1296,1292.35,1.68,0,-3584,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1176,-13.20,0.12,12,0.02,-98.00,10445.00,2195,20240115,-41.05,1242,20241115,4.19,2195,-41.05,20240115,1242,4.19,20241115,2195,-41.05,20240115,1242,4.19,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,100754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1300,4,2,0.31,16549527,12782,22.25,1290,1308,1290,1684,908,1296,1294.75,1.68,0,-3770,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1182,-13.27,0.12,12,0.01,-98.00,10445.00,2195,20240115,-40.77,1242,20241115,4.67,2195,-40.77,20240115,1242,4.67,20241115,2195,-40.77,20240115,1242,4.67,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241121,090754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1308,12,2,0.93,1208610,934,1.63,1290,1308,1290,1684,908,1296,1294.01,1.68,0,-95,1332,1314,1292,1274,1252,1323,1283,454,388,500,930,1,1,90895434,1189,-13.35,0.13,12,0.00,-98.00,10445.00,2195,20240115,-40.41,1242,20241115,5.31,2195,-40.41,20240115,1242,5.31,20241115,2195,-40.41,20240115,1242,5.31,20241115,2.15,N,104480,500,454 억,,1526510,N,N,0,N,00,N
20241120,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1296,3,2,0.23,73979048,57242,118.01,1282,1310,1270,1680,906,1293,1292.39,1.69,0,-5947,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1178,-13.22,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.96,1242,20241115,4.35,2195,-40.96,20240115,1242,4.35,20241115,2195,-40.96,20240115,1242,4.35,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N
20241120,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1300,7,2,0.54,66537608,51514,106.20,1282,1310,1270,1680,906,1293,1291.64,1.69,0,-5155,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1182,-13.27,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.77,1242,20241115,4.67,2195,-40.77,20240115,1242,4.67,20241115,2195,-40.77,20240115,1242,4.67,20241115,2.15,N,104480,500,454 억,,1532458,N,N,0,N,00,N
20241120,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1301,8,2,0.62,66050482,51139,105.42,1282,1310,1270,1680,906,1293,1291.59,1.69,0,-5013,1311,1301,1297,1287,1283,1300,1286,454,387,500,930,1,1,90895434,1183,-13.28,0.12,12,0.06,-98.00,10445.00,2195,20240115,-40.73,1242,20241115,4.75,2195,-40.73,20240115,1242,4.75,20241115,2195,-40.73,20240115,1242,4.75,20241115,2.15,N,104480,500,454 억,,1532458,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 160743 55 60.00 KOSDAQ 화학 N N N Y 60 N 1304 8 2 0.62 86612340 66500 115.77 1290 1322 1284 1684 908 1296 1302.44 1.68 0 3636 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1185 -13.31 0.12 12 0.07 -98.00 10445.00 2195 20240115 -40.59 1242 20241115 4.99 2195 -40.59 20240115 1242 4.99 20241115 2195 -40.59 20240115 1242 4.99 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
3 20241121 150759 55 60.00 KOSDAQ 화학 N N N Y 60 N 1306 10 2 0.77 85272749 65470 113.98 1290 1322 1284 1684 908 1296 1302.47 1.68 0 3811 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1187 -13.33 0.13 12 0.07 -98.00 10445.00 2195 20240115 -40.50 1242 20241115 5.15 2195 -40.50 20240115 1242 5.15 20241115 2195 -40.50 20240115 1242 5.15 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
4 20241121 140800 55 60.00 KOSDAQ 화학 N N N Y 60 N 1315 19 2 1.47 80714648 61978 107.90 1290 1322 1284 1684 908 1296 1302.31 1.68 0 4119 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1195 -13.42 0.13 12 0.07 -98.00 10445.00 2195 20240115 -40.09 1242 20241115 5.88 2195 -40.09 20240115 1242 5.88 20241115 2195 -40.09 20240115 1242 5.88 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
5 20241121 130751 55 60.00 KOSDAQ 화학 N N N Y 60 N 1310 14 2 1.08 55723546 42962 74.79 1290 1310 1284 1684 908 1296 1297.04 1.68 0 -2293 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1191 -13.37 0.13 12 0.05 -98.00 10445.00 2195 20240115 -40.32 1242 20241115 5.48 2195 -40.32 20240115 1242 5.48 20241115 2195 -40.32 20240115 1242 5.48 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
6 20241121 120751 55 60.00 KOSDAQ 화학 N N N Y 60 N 1298 2 2 0.15 31320752 24226 42.17 1290 1308 1284 1684 908 1296 1292.86 1.68 0 -3614 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1180 -13.24 0.12 12 0.03 -98.00 10445.00 2195 20240115 -40.87 1242 20241115 4.51 2195 -40.87 20240115 1242 4.51 20241115 2195 -40.87 20240115 1242 4.51 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
7 20241121 110754 55 60.00 KOSDAQ 화학 N N N Y 60 N 1294 -2 5 -0.15 28571227 22108 38.49 1290 1308 1284 1684 908 1296 1292.35 1.68 0 -3584 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1176 -13.20 0.12 12 0.02 -98.00 10445.00 2195 20240115 -41.05 1242 20241115 4.19 2195 -41.05 20240115 1242 4.19 20241115 2195 -41.05 20240115 1242 4.19 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
8 20241121 100754 55 60.00 KOSDAQ 화학 N N N Y 60 N 1300 4 2 0.31 16549527 12782 22.25 1290 1308 1290 1684 908 1296 1294.75 1.68 0 -3770 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1182 -13.27 0.12 12 0.01 -98.00 10445.00 2195 20240115 -40.77 1242 20241115 4.67 2195 -40.77 20240115 1242 4.67 20241115 2195 -40.77 20240115 1242 4.67 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
9 20241121 090754 55 60.00 KOSDAQ 화학 N N N Y 60 N 1308 12 2 0.93 1208610 934 1.63 1290 1308 1290 1684 908 1296 1294.01 1.68 0 -95 1332 1314 1292 1274 1252 1323 1283 454 388 500 930 1 1 90895434 1189 -13.35 0.13 12 0.00 -98.00 10445.00 2195 20240115 -40.41 1242 20241115 5.31 2195 -40.41 20240115 1242 5.31 20241115 2195 -40.41 20240115 1242 5.31 20241115 2.15 N 104480 500 454 억 1526510 N N 0 N 00 N
10 20241120 160748 55 60.00 KOSDAQ 화학 N N N Y 60 N 1296 3 2 0.23 73979048 57242 118.01 1282 1310 1270 1680 906 1293 1292.39 1.69 0 -5947 1311 1301 1297 1287 1283 1300 1286 454 387 500 930 1 1 90895434 1178 -13.22 0.12 12 0.06 -98.00 10445.00 2195 20240115 -40.96 1242 20241115 4.35 2195 -40.96 20240115 1242 4.35 20241115 2195 -40.96 20240115 1242 4.35 20241115 2.15 N 104480 500 454 억 1532458 N N 0 N 00 N
11 20241120 150758 55 60.00 KOSDAQ 화학 N N N Y 60 N 1300 7 2 0.54 66537608 51514 106.20 1282 1310 1270 1680 906 1293 1291.64 1.69 0 -5155 1311 1301 1297 1287 1283 1300 1286 454 387 500 930 1 1 90895434 1182 -13.27 0.12 12 0.06 -98.00 10445.00 2195 20240115 -40.77 1242 20241115 4.67 2195 -40.77 20240115 1242 4.67 20241115 2195 -40.77 20240115 1242 4.67 20241115 2.15 N 104480 500 454 억 1532458 N N 0 N 00 N
12 20241120 140800 55 60.00 KOSDAQ 화학 N N N Y 60 N 1301 8 2 0.62 66050482 51139 105.42 1282 1310 1270 1680 906 1293 1291.59 1.69 0 -5013 1311 1301 1297 1287 1283 1300 1286 454 387 500 930 1 1 90895434 1183 -13.28 0.12 12 0.06 -98.00 10445.00 2195 20240115 -40.73 1242 20241115 4.75 2195 -40.73 20240115 1242 4.75 20241115 2195 -40.73 20240115 1242 4.75 20241115 2.15 N 104480 500 454 억 1532458 N N 0 N 00 N