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
110020/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
20241121,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,35,2,1.41,110917030,44600,85.09,2460,2545,2415,3220,1740,2480,2486.93,1.09,0,-884,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,228,-2.92,3.03,12,0.49,-861.00,831.00,10350,20231215,-75.70,1966,20241112,27.92,9940,-74.70,20240122,1966,27.92,20241112,10350,-75.70,20231215,1966,27.92,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,60,2,2.42,81108775,32599,62.19,2460,2545,2415,3220,1740,2480,2488.08,1.09,0,-769,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,230,-2.95,3.06,12,0.36,-861.00,831.00,10350,20231215,-75.46,1966,20241112,29.20,9940,-74.45,20240122,1966,29.20,20241112,10350,-75.46,20231215,1966,29.20,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,35,2,1.41,54061980,21917,41.81,2460,2545,2415,3220,1740,2480,2466.67,1.09,0,-916,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,228,-2.92,3.03,12,0.24,-861.00,831.00,10350,20231215,-75.70,1966,20241112,27.92,9940,-74.70,20240122,1966,27.92,20241112,10350,-75.70,20231215,1966,27.92,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,20,2,0.81,51353915,20842,39.76,2460,2545,2415,3220,1740,2480,2463.96,1.09,0,-236,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,226,-2.90,3.01,12,0.23,-861.00,831.00,10350,20231215,-75.85,1966,20241112,27.16,9940,-74.85,20240122,1966,27.16,20241112,10350,-75.85,20231215,1966,27.16,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,30,2,1.21,44944050,18275,34.86,2460,2545,2415,3220,1740,2480,2459.32,1.09,0,-129,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,227,-2.92,3.02,12,0.20,-861.00,831.00,10350,20231215,-75.75,1966,20241112,27.67,9940,-74.75,20240122,1966,27.67,20241112,10350,-75.75,20231215,1966,27.67,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,110804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,20,2,0.81,43274510,17608,33.59,2460,2545,2415,3220,1740,2480,2457.66,1.09,0,32,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,226,-2.90,3.01,12,0.19,-861.00,831.00,10350,20231215,-75.85,1966,20241112,27.16,9940,-74.85,20240122,1966,27.16,20241112,10350,-75.85,20231215,1966,27.16,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,29711910,12138,23.16,2460,2480,2415,3220,1740,2480,2447.84,1.09,0,371,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,222,-2.85,2.95,12,0.13,-861.00,831.00,10350,20231215,-76.28,1966,20241112,24.87,9940,-75.30,20240122,1966,24.87,20241112,10350,-76.28,20231215,1966,24.87,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241121,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-60,5,-2.42,17867320,7340,14.00,2460,2460,2420,3220,1740,2480,2434.24,1.09,0,729,2630,2555,2505,2430,2380,2530,2405,45,740,500,1680,5,1,9058762,219,-2.81,2.91,12,0.08,-861.00,831.00,10350,20231215,-76.62,1966,20241112,23.09,9940,-75.65,20240122,1966,23.09,20241112,10350,-76.62,20231215,1966,23.09,20241112,0.00,N,110020,500,45 억,,98459,N,N,0,N,00,N
20241120,160757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-55,5,-2.17,131749040,52364,48.34,2510,2580,2455,3295,1775,2535,2516.05,1.05,0,3159,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,225,-2.88,2.98,12,0.58,-861.00,831.00,10350,20231215,-76.04,1966,20241112,26.14,9940,-75.05,20240122,1966,26.14,20241112,10350,-76.04,20231215,1966,26.14,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N
20241120,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,125298280,49768,45.95,2510,2580,2455,3295,1775,2535,2517.65,1.05,0,3658,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,229,-2.93,3.04,12,0.55,-861.00,831.00,10350,20231215,-75.60,1966,20241112,28.43,9940,-74.60,20240122,1966,28.43,20241112,10350,-75.60,20231215,1966,28.43,20241112,0.00,N,110020,500,45 억,,95300,N,N,0,N,00,N
20241120,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-35,5,-1.38,122477900,48648,44.91,2510,2580,2455,3295,1775,2535,2517.63,1.05,0,4180,2705,2620,2495,2410,2285,2662,2452,45,760,500,1720,5,1,9058762,226,-2.90,3.01,12,0.54,-861.00,831.00,10350,20231215,-75.85,1966,20241112,27.16,9940,-74.85,20240122,1966,27.16,20241112,10350,-75.85,20231215,1966,27.16,20241112,0.00,N,110020,500,45 억,,95300,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 160752 57 100.00 KOSDAQ 화학 N N N N N 2515 35 2 1.41 110917030 44600 85.09 2460 2545 2415 3220 1740 2480 2486.93 1.09 0 -884 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 228 -2.92 3.03 12 0.49 -861.00 831.00 10350 20231215 -75.70 1966 20241112 27.92 9940 -74.70 20240122 1966 27.92 20241112 10350 -75.70 20231215 1966 27.92 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
3 20241121 150809 57 100.00 KOSDAQ 화학 N N N N N 2540 60 2 2.42 81108775 32599 62.19 2460 2545 2415 3220 1740 2480 2488.08 1.09 0 -769 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 230 -2.95 3.06 12 0.36 -861.00 831.00 10350 20231215 -75.46 1966 20241112 29.20 9940 -74.45 20240122 1966 29.20 20241112 10350 -75.46 20231215 1966 29.20 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
4 20241121 140809 57 100.00 KOSDAQ 화학 N N N N N 2515 35 2 1.41 54061980 21917 41.81 2460 2545 2415 3220 1740 2480 2466.67 1.09 0 -916 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 228 -2.92 3.03 12 0.24 -861.00 831.00 10350 20231215 -75.70 1966 20241112 27.92 9940 -74.70 20240122 1966 27.92 20241112 10350 -75.70 20231215 1966 27.92 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
5 20241121 130800 57 100.00 KOSDAQ 화학 N N N N N 2500 20 2 0.81 51353915 20842 39.76 2460 2545 2415 3220 1740 2480 2463.96 1.09 0 -236 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 226 -2.90 3.01 12 0.23 -861.00 831.00 10350 20231215 -75.85 1966 20241112 27.16 9940 -74.85 20240122 1966 27.16 20241112 10350 -75.85 20231215 1966 27.16 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
6 20241121 120800 57 100.00 KOSDAQ 화학 N N N N N 2510 30 2 1.21 44944050 18275 34.86 2460 2545 2415 3220 1740 2480 2459.32 1.09 0 -129 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 227 -2.92 3.02 12 0.20 -861.00 831.00 10350 20231215 -75.75 1966 20241112 27.67 9940 -74.75 20240122 1966 27.67 20241112 10350 -75.75 20231215 1966 27.67 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
7 20241121 110804 57 100.00 KOSDAQ 화학 N N N N N 2500 20 2 0.81 43274510 17608 33.59 2460 2545 2415 3220 1740 2480 2457.66 1.09 0 32 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 226 -2.90 3.01 12 0.19 -861.00 831.00 10350 20231215 -75.85 1966 20241112 27.16 9940 -74.85 20240122 1966 27.16 20241112 10350 -75.85 20231215 1966 27.16 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
8 20241121 100803 57 100.00 KOSDAQ 화학 N N N N N 2455 -25 5 -1.01 29711910 12138 23.16 2460 2480 2415 3220 1740 2480 2447.84 1.09 0 371 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 222 -2.85 2.95 12 0.13 -861.00 831.00 10350 20231215 -76.28 1966 20241112 24.87 9940 -75.30 20240122 1966 24.87 20241112 10350 -76.28 20231215 1966 24.87 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
9 20241121 090804 57 100.00 KOSDAQ 화학 N N N N N 2420 -60 5 -2.42 17867320 7340 14.00 2460 2460 2420 3220 1740 2480 2434.24 1.09 0 729 2630 2555 2505 2430 2380 2530 2405 45 740 500 1680 5 1 9058762 219 -2.81 2.91 12 0.08 -861.00 831.00 10350 20231215 -76.62 1966 20241112 23.09 9940 -75.65 20240122 1966 23.09 20241112 10350 -76.62 20231215 1966 23.09 20241112 0.00 N 110020 500 45 억 98459 N N 0 N 00 N
10 20241120 160757 57 100.00 KOSDAQ 화학 N N N N N 2480 -55 5 -2.17 131749040 52364 48.34 2510 2580 2455 3295 1775 2535 2516.05 1.05 0 3159 2705 2620 2495 2410 2285 2662 2452 45 760 500 1720 5 1 9058762 225 -2.88 2.98 12 0.58 -861.00 831.00 10350 20231215 -76.04 1966 20241112 26.14 9940 -75.05 20240122 1966 26.14 20241112 10350 -76.04 20231215 1966 26.14 20241112 0.00 N 110020 500 45 억 95300 N N 0 N 00 N
11 20241120 150807 57 100.00 KOSDAQ 화학 N N N N N 2525 -10 5 -0.39 125298280 49768 45.95 2510 2580 2455 3295 1775 2535 2517.65 1.05 0 3658 2705 2620 2495 2410 2285 2662 2452 45 760 500 1720 5 1 9058762 229 -2.93 3.04 12 0.55 -861.00 831.00 10350 20231215 -75.60 1966 20241112 28.43 9940 -74.60 20240122 1966 28.43 20241112 10350 -75.60 20231215 1966 28.43 20241112 0.00 N 110020 500 45 억 95300 N N 0 N 00 N
12 20241120 140809 57 100.00 KOSDAQ 화학 N N N N N 2500 -35 5 -1.38 122477900 48648 44.91 2510 2580 2455 3295 1775 2535 2517.63 1.05 0 4180 2705 2620 2495 2410 2285 2662 2452 45 760 500 1720 5 1 9058762 226 -2.90 3.01 12 0.54 -861.00 831.00 10350 20231215 -75.85 1966 20241112 27.16 9940 -74.85 20240122 1966 27.16 20241112 10350 -75.85 20231215 1966 27.16 20241112 0.00 N 110020 500 45 억 95300 N N 0 N 00 N