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
114630/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
20241121,160756,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,514,1,2,0.19,68679136,134267,110.97,513,519,504,666,360,513,511.51,5.55,0,-15563,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,400,4.28,0.30,12,0.17,120.00,1726.00,795,20240304,-35.35,504,20241121,1.98,795,-35.35,20240304,504,1.98,20241121,795,-35.35,20240304,504,1.98,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,150813,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,509,-4,5,-0.78,66322250,129667,107.17,513,519,504,666,360,513,511.48,5.55,0,-14669,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,396,4.24,0.29,12,0.17,120.00,1726.00,795,20240304,-35.97,504,20241121,0.99,795,-35.97,20240304,504,0.99,20241121,795,-35.97,20240304,504,0.99,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,140813,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,0,3,0.00,53158751,103751,85.75,513,519,504,666,360,513,512.37,5.55,0,-14735,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,399,4.28,0.30,12,0.13,120.00,1726.00,795,20240304,-35.47,504,20241121,1.79,795,-35.47,20240304,504,1.79,20241121,795,-35.47,20240304,504,1.79,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,130805,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,0,3,0.00,52304105,102080,84.37,513,519,504,666,360,513,512.38,5.55,0,-14683,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,399,4.28,0.30,12,0.13,120.00,1726.00,795,20240304,-35.47,504,20241121,1.79,795,-35.47,20240304,504,1.79,20241121,795,-35.47,20240304,504,1.79,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,120804,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,519,6,2,1.17,49166953,95953,79.31,513,519,504,666,360,513,512.41,5.55,0,-16943,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,404,4.33,0.30,12,0.12,120.00,1726.00,795,20240304,-34.72,504,20241121,2.98,795,-34.72,20240304,504,2.98,20241121,795,-34.72,20240304,504,2.98,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,110808,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,517,4,2,0.78,38422762,75173,62.13,513,518,504,666,360,513,511.12,5.55,0,-15516,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,402,4.31,0.30,12,0.10,120.00,1726.00,795,20240304,-34.97,504,20241121,2.58,795,-34.97,20240304,504,2.58,20241121,795,-34.97,20240304,504,2.58,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,100808,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,508,-5,5,-0.97,18060990,35537,29.37,513,514,504,666,360,513,508.23,5.55,0,-3602,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,395,4.23,0.29,12,0.05,120.00,1726.00,795,20240304,-36.10,504,20241121,0.79,795,-36.10,20240304,504,0.79,20241121,795,-36.10,20240304,504,0.79,20241121,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241121,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,1,2,0.19,4473378,8742,7.23,513,514,509,666,360,513,511.71,5.55,0,-4455,524,518,511,505,498,515,502,390,153,500,310,1,1,77757548,400,4.28,0.30,12,0.01,120.00,1726.00,795,20240304,-35.35,504,20241120,1.98,795,-35.35,20240304,504,1.98,20241120,795,-35.35,20240304,504,1.98,20241120,3.19,N,114630,500,389 억,,4313006,N,N,0,N,00,N
20241120,160802,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,-4,5,-0.77,61579053,120990,99.58,517,517,504,672,362,517,508.96,5.56,0,-7094,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,399,4.28,0.30,12,0.16,120.00,1726.00,795,20240304,-35.47,504,20241120,1.79,795,-35.47,20240304,504,1.79,20241120,795,-35.47,20240304,504,1.79,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N
20241120,150812,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,513,-4,5,-0.77,61049637,119958,98.73,517,517,504,672,362,517,508.93,5.56,0,-6547,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,399,4.28,0.30,12,0.15,120.00,1726.00,795,20240304,-35.47,504,20241120,1.79,795,-35.47,20240304,504,1.79,20241120,795,-35.47,20240304,504,1.79,20241120,3.25,N,114630,500,389 억,,4320035,N,N,0,N,00,N
20241120,140814,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,509,-8,5,-1.55,56956419,111931,92.13,517,517,504,672,362,517,508.85,5.56,0,-5363,529,522,516,509,503,520,507,390,155,500,320,1,1,77757548,396,4.24,0.29,12,0.14,120.00,1726.00,795,20240304,-35.97,504,20241120,0.99,795,-35.97,20240304,504,0.99,20241120,795,-35.97,20240304,504,0.99,20241120,3.25,N,114630,500,389 억,,4320035,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 160756 57 100.00 KOSDAQ 신저가 화학 N N N N N 514 1 2 0.19 68679136 134267 110.97 513 519 504 666 360 513 511.51 5.55 0 -15563 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 400 4.28 0.30 12 0.17 120.00 1726.00 795 20240304 -35.35 504 20241121 1.98 795 -35.35 20240304 504 1.98 20241121 795 -35.35 20240304 504 1.98 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
3 20241121 150813 57 100.00 KOSDAQ 신저가 화학 N N N N N 509 -4 5 -0.78 66322250 129667 107.17 513 519 504 666 360 513 511.48 5.55 0 -14669 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 396 4.24 0.29 12 0.17 120.00 1726.00 795 20240304 -35.97 504 20241121 0.99 795 -35.97 20240304 504 0.99 20241121 795 -35.97 20240304 504 0.99 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
4 20241121 140813 57 100.00 KOSDAQ 신저가 화학 N N N N N 513 0 3 0.00 53158751 103751 85.75 513 519 504 666 360 513 512.37 5.55 0 -14735 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 399 4.28 0.30 12 0.13 120.00 1726.00 795 20240304 -35.47 504 20241121 1.79 795 -35.47 20240304 504 1.79 20241121 795 -35.47 20240304 504 1.79 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
5 20241121 130805 57 100.00 KOSDAQ 신저가 화학 N N N N N 513 0 3 0.00 52304105 102080 84.37 513 519 504 666 360 513 512.38 5.55 0 -14683 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 399 4.28 0.30 12 0.13 120.00 1726.00 795 20240304 -35.47 504 20241121 1.79 795 -35.47 20240304 504 1.79 20241121 795 -35.47 20240304 504 1.79 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
6 20241121 120804 57 100.00 KOSDAQ 신저가 화학 N N N N N 519 6 2 1.17 49166953 95953 79.31 513 519 504 666 360 513 512.41 5.55 0 -16943 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 404 4.33 0.30 12 0.12 120.00 1726.00 795 20240304 -34.72 504 20241121 2.98 795 -34.72 20240304 504 2.98 20241121 795 -34.72 20240304 504 2.98 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
7 20241121 110808 57 100.00 KOSDAQ 신저가 화학 N N N N N 517 4 2 0.78 38422762 75173 62.13 513 518 504 666 360 513 511.12 5.55 0 -15516 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 402 4.31 0.30 12 0.10 120.00 1726.00 795 20240304 -34.97 504 20241121 2.58 795 -34.97 20240304 504 2.58 20241121 795 -34.97 20240304 504 2.58 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
8 20241121 100808 57 100.00 KOSDAQ 신저가 화학 N N N N N 508 -5 5 -0.97 18060990 35537 29.37 513 514 504 666 360 513 508.23 5.55 0 -3602 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 395 4.23 0.29 12 0.05 120.00 1726.00 795 20240304 -36.10 504 20241121 0.79 795 -36.10 20240304 504 0.79 20241121 795 -36.10 20240304 504 0.79 20241121 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
9 20241121 090809 57 100.00 KOSDAQ 화학 N N N N N 514 1 2 0.19 4473378 8742 7.23 513 514 509 666 360 513 511.71 5.55 0 -4455 524 518 511 505 498 515 502 390 153 500 310 1 1 77757548 400 4.28 0.30 12 0.01 120.00 1726.00 795 20240304 -35.35 504 20241120 1.98 795 -35.35 20240304 504 1.98 20241120 795 -35.35 20240304 504 1.98 20241120 3.19 N 114630 500 389 억 4313006 N N 0 N 00 N
10 20241120 160802 57 100.00 KOSDAQ 신저가 화학 N N N N N 513 -4 5 -0.77 61579053 120990 99.58 517 517 504 672 362 517 508.96 5.56 0 -7094 529 522 516 509 503 520 507 390 155 500 320 1 1 77757548 399 4.28 0.30 12 0.16 120.00 1726.00 795 20240304 -35.47 504 20241120 1.79 795 -35.47 20240304 504 1.79 20241120 795 -35.47 20240304 504 1.79 20241120 3.25 N 114630 500 389 억 4320035 N N 0 N 00 N
11 20241120 150812 57 100.00 KOSDAQ 신저가 화학 N N N N N 513 -4 5 -0.77 61049637 119958 98.73 517 517 504 672 362 517 508.93 5.56 0 -6547 529 522 516 509 503 520 507 390 155 500 320 1 1 77757548 399 4.28 0.30 12 0.15 120.00 1726.00 795 20240304 -35.47 504 20241120 1.79 795 -35.47 20240304 504 1.79 20241120 795 -35.47 20240304 504 1.79 20241120 3.25 N 114630 500 389 억 4320035 N N 0 N 00 N
12 20241120 140814 57 100.00 KOSDAQ 신저가 화학 N N N N N 509 -8 5 -1.55 56956419 111931 92.13 517 517 504 672 362 517 508.85 5.56 0 -5363 529 522 516 509 503 520 507 390 155 500 320 1 1 77757548 396 4.24 0.29 12 0.14 120.00 1726.00 795 20240304 -35.97 504 20241120 0.99 795 -35.97 20240304 504 0.99 20241120 795 -35.97 20240304 504 0.99 20241120 3.25 N 114630 500 389 억 4320035 N N 0 N 00 N