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
107600/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
20241121,160747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17370,-180,5,-1.03,220124050,12578,37.66,17550,17870,17350,22800,12290,17550,17500.72,1.38,0,-2266,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,865,-71.78,1.34,12,0.25,-242.00,12973.00,72500,20231222,-76.04,15970,20241115,8.77,70100,-75.22,20240105,15970,8.77,20241115,72500,-76.04,20231222,15970,8.77,20241115,2.71,N,107600,500,27 억,,68767,N,N,32,N,00,N
20241121,150804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17460,-90,5,-0.51,204819110,11697,35.02,17550,17870,17350,22800,12290,17550,17510.40,1.38,0,-1914,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,870,-72.15,1.35,12,0.23,-242.00,12973.00,72500,20231222,-75.92,15970,20241115,9.33,70100,-75.09,20240105,15970,9.33,20241115,72500,-75.92,20231222,15970,9.33,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17590,40,2,0.23,168170350,9603,28.75,17550,17870,17350,22800,12290,17550,17512.27,1.38,0,-476,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,876,-72.69,1.36,12,0.19,-242.00,12973.00,72500,20231222,-75.74,15970,20241115,10.14,70100,-74.91,20240105,15970,10.14,20241115,72500,-75.74,20231222,15970,10.14,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,130755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17500,-50,5,-0.28,131696050,7529,22.54,17550,17870,17350,22800,12290,17550,17491.84,1.38,0,-1123,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,872,-72.31,1.35,12,0.15,-242.00,12973.00,72500,20231222,-75.86,15970,20241115,9.58,70100,-75.04,20240105,15970,9.58,20241115,72500,-75.86,20231222,15970,9.58,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,120756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17470,-80,5,-0.46,112615350,6440,19.28,17550,17870,17350,22800,12290,17550,17486.86,1.38,0,-802,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,870,-72.19,1.35,12,0.13,-242.00,12973.00,72500,20231222,-75.90,15970,20241115,9.39,70100,-75.08,20240105,15970,9.39,20241115,72500,-75.90,20231222,15970,9.39,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,110759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17540,-10,5,-0.06,67853950,3877,11.61,17550,17870,17350,22800,12290,17550,17501.66,1.38,0,-132,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,874,-72.48,1.35,12,0.08,-242.00,12973.00,72500,20231222,-75.81,15970,20241115,9.83,70100,-74.98,20240105,15970,9.83,20241115,72500,-75.81,20231222,15970,9.83,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,100759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17570,20,2,0.11,53208130,3037,9.09,17550,17870,17400,22800,12290,17550,17519.96,1.38,0,149,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,875,-72.60,1.35,12,0.06,-242.00,12973.00,72500,20231222,-75.77,15970,20241115,10.02,70100,-74.94,20240105,15970,10.02,20241115,72500,-75.77,20231222,15970,10.02,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241121,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17530,-20,5,-0.11,8163230,465,1.39,17550,17870,17530,22800,12290,17550,17555.33,1.38,0,-177,18963,18256,17683,16976,16403,17970,16690,28,5250,500,11930,10,1,4981545,873,-72.44,1.35,12,0.01,-242.00,12973.00,72500,20231222,-75.82,15970,20241115,9.77,70100,-74.99,20240105,15970,9.77,20241115,72500,-75.82,20231222,15970,9.77,20241115,2.71,N,107600,500,27 억,,68767,N,N,26,N,00,N
20241120,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17550,-30,5,-0.17,584712770,33035,435.88,17600,18390,17110,22850,12310,17580,17699.81,1.32,0,2897,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,874,-72.52,1.35,12,0.66,-242.00,12973.00,72500,20231222,-75.79,15970,20241115,9.89,70100,-74.96,20240105,15970,9.89,20241115,72500,-75.79,20231222,15970,9.89,20241115,2.76,N,107600,500,27 억,,65866,N,N,25,N,00,N
20241120,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17610,30,2,0.17,568737920,32126,423.88,17600,18390,17110,22850,12310,17580,17703.35,1.32,0,3215,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,877,-72.77,1.36,12,0.64,-242.00,12973.00,72500,20231222,-75.71,15970,20241115,10.27,70100,-74.88,20240105,15970,10.27,20241115,72500,-75.71,20231222,15970,10.27,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,N,00,N
20241120,140805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17720,140,2,0.80,554378530,31313,413.15,17600,18390,17110,22850,12310,17580,17704.42,1.32,0,3226,18213,17896,17573,17256,16933,17735,17095,28,5270,500,11950,10,1,4981545,883,-73.22,1.37,12,0.63,-242.00,12973.00,72500,20231222,-75.56,15970,20241115,10.96,70100,-74.72,20240105,15970,10.96,20241115,72500,-75.56,20231222,15970,10.96,20241115,2.76,N,107600,500,27 억,,65866,N,N,38,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 160747 55 60.00 KOSDAQ 화학 N N N Y 60 N 17370 -180 5 -1.03 220124050 12578 37.66 17550 17870 17350 22800 12290 17550 17500.72 1.38 0 -2266 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 865 -71.78 1.34 12 0.25 -242.00 12973.00 72500 20231222 -76.04 15970 20241115 8.77 70100 -75.22 20240105 15970 8.77 20241115 72500 -76.04 20231222 15970 8.77 20241115 2.71 N 107600 500 27 억 68767 N N 32 N 00 N
3 20241121 150804 55 60.00 KOSDAQ 화학 N N N Y 60 N 17460 -90 5 -0.51 204819110 11697 35.02 17550 17870 17350 22800 12290 17550 17510.40 1.38 0 -1914 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 870 -72.15 1.35 12 0.23 -242.00 12973.00 72500 20231222 -75.92 15970 20241115 9.33 70100 -75.09 20240105 15970 9.33 20241115 72500 -75.92 20231222 15970 9.33 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
4 20241121 140804 55 60.00 KOSDAQ 화학 N N N Y 60 N 17590 40 2 0.23 168170350 9603 28.75 17550 17870 17350 22800 12290 17550 17512.27 1.38 0 -476 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 876 -72.69 1.36 12 0.19 -242.00 12973.00 72500 20231222 -75.74 15970 20241115 10.14 70100 -74.91 20240105 15970 10.14 20241115 72500 -75.74 20231222 15970 10.14 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
5 20241121 130755 55 60.00 KOSDAQ 화학 N N N Y 60 N 17500 -50 5 -0.28 131696050 7529 22.54 17550 17870 17350 22800 12290 17550 17491.84 1.38 0 -1123 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 872 -72.31 1.35 12 0.15 -242.00 12973.00 72500 20231222 -75.86 15970 20241115 9.58 70100 -75.04 20240105 15970 9.58 20241115 72500 -75.86 20231222 15970 9.58 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
6 20241121 120756 55 60.00 KOSDAQ 화학 N N N Y 60 N 17470 -80 5 -0.46 112615350 6440 19.28 17550 17870 17350 22800 12290 17550 17486.86 1.38 0 -802 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 870 -72.19 1.35 12 0.13 -242.00 12973.00 72500 20231222 -75.90 15970 20241115 9.39 70100 -75.08 20240105 15970 9.39 20241115 72500 -75.90 20231222 15970 9.39 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
7 20241121 110759 55 60.00 KOSDAQ 화학 N N N Y 60 N 17540 -10 5 -0.06 67853950 3877 11.61 17550 17870 17350 22800 12290 17550 17501.66 1.38 0 -132 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 874 -72.48 1.35 12 0.08 -242.00 12973.00 72500 20231222 -75.81 15970 20241115 9.83 70100 -74.98 20240105 15970 9.83 20241115 72500 -75.81 20231222 15970 9.83 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
8 20241121 100759 55 60.00 KOSDAQ 화학 N N N Y 60 N 17570 20 2 0.11 53208130 3037 9.09 17550 17870 17400 22800 12290 17550 17519.96 1.38 0 149 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 875 -72.60 1.35 12 0.06 -242.00 12973.00 72500 20231222 -75.77 15970 20241115 10.02 70100 -74.94 20240105 15970 10.02 20241115 72500 -75.77 20231222 15970 10.02 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
9 20241121 090759 55 60.00 KOSDAQ 화학 N N N Y 60 N 17530 -20 5 -0.11 8163230 465 1.39 17550 17870 17530 22800 12290 17550 17555.33 1.38 0 -177 18963 18256 17683 16976 16403 17970 16690 28 5250 500 11930 10 1 4981545 873 -72.44 1.35 12 0.01 -242.00 12973.00 72500 20231222 -75.82 15970 20241115 9.77 70100 -74.99 20240105 15970 9.77 20241115 72500 -75.82 20231222 15970 9.77 20241115 2.71 N 107600 500 27 억 68767 N N 26 N 00 N
10 20241120 160753 55 60.00 KOSDAQ 화학 N N N Y 60 N 17550 -30 5 -0.17 584712770 33035 435.88 17600 18390 17110 22850 12310 17580 17699.81 1.32 0 2897 18213 17896 17573 17256 16933 17735 17095 28 5270 500 11950 10 1 4981545 874 -72.52 1.35 12 0.66 -242.00 12973.00 72500 20231222 -75.79 15970 20241115 9.89 70100 -74.96 20240105 15970 9.89 20241115 72500 -75.79 20231222 15970 9.89 20241115 2.76 N 107600 500 27 억 65866 N N 25 N 00 N
11 20241120 150803 55 60.00 KOSDAQ 화학 N N N Y 60 N 17610 30 2 0.17 568737920 32126 423.88 17600 18390 17110 22850 12310 17580 17703.35 1.32 0 3215 18213 17896 17573 17256 16933 17735 17095 28 5270 500 11950 10 1 4981545 877 -72.77 1.36 12 0.64 -242.00 12973.00 72500 20231222 -75.71 15970 20241115 10.27 70100 -74.88 20240105 15970 10.27 20241115 72500 -75.71 20231222 15970 10.27 20241115 2.76 N 107600 500 27 억 65866 N N 38 N 00 N
12 20241120 140805 55 60.00 KOSDAQ 화학 N N N Y 60 N 17720 140 2 0.80 554378530 31313 413.15 17600 18390 17110 22850 12310 17580 17704.42 1.32 0 3226 18213 17896 17573 17256 16933 17735 17095 28 5270 500 11950 10 1 4981545 883 -73.22 1.37 12 0.63 -242.00 12973.00 72500 20231222 -75.56 15970 20241115 10.96 70100 -74.72 20240105 15970 10.96 20241115 72500 -75.56 20231222 15970 10.96 20241115 2.76 N 107600 500 27 억 65866 N N 38 N 00 N