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
114840/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
20241121,160756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17710,-490,5,-2.69,1870088080,104688,94.19,18370,18370,17600,23650,12740,18200,17863.26,9.36,0,-24565,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3054,15.19,4.42,12,0.61,1166.00,4011.00,45150,20240603,-60.78,10828,20231204,63.56,45150,-60.78,20240603,12828,38.06,20240103,45150,-60.78,20240603,16120,9.86,20240228,1.63,N,114840,500,86 억,,1613357,N,N,61,N,00,N
20241121,150814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17900,-300,5,-1.65,1774984910,99368,89.41,18370,18370,17600,23650,12740,18200,17862.54,9.36,0,-21951,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3086,15.35,4.46,12,0.58,1166.00,4011.00,45150,20240603,-60.35,10828,20231204,65.31,45150,-60.35,20240603,12828,39.54,20240103,45150,-60.35,20240603,16120,11.04,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,140813,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,-390,5,-2.14,1170373550,65398,58.84,18370,18370,17660,23650,12740,18200,17895.90,9.36,0,-11205,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3071,15.27,4.44,12,0.38,1166.00,4011.00,45150,20240603,-60.55,10828,20231204,64.48,45150,-60.55,20240603,12828,38.84,20240103,45150,-60.55,20240603,16120,10.48,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,130805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17930,-270,5,-1.48,734512720,40895,36.80,18370,18370,17790,23650,12740,18200,17960.60,9.36,0,-3457,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3091,15.38,4.47,12,0.24,1166.00,4011.00,45150,20240603,-60.29,10828,20231204,65.59,45150,-60.29,20240603,12828,39.77,20240103,45150,-60.29,20240603,16120,11.23,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18030,-170,5,-0.93,602672630,33574,30.21,18370,18370,17790,23650,12740,18200,17950.14,9.36,0,-2531,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3109,15.46,4.50,12,0.19,1166.00,4011.00,45150,20240603,-60.07,10828,20231204,66.51,45150,-60.07,20240603,12828,40.55,20240103,45150,-60.07,20240603,16120,11.85,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,110809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17850,-350,5,-1.92,453326240,25281,22.75,18370,18370,17790,23650,12740,18200,17930.88,9.36,0,-2370,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3078,15.31,4.45,12,0.15,1166.00,4011.00,45150,20240603,-60.47,10828,20231204,64.85,45150,-60.47,20240603,12828,39.15,20240103,45150,-60.47,20240603,16120,10.73,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,100809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17800,-400,5,-2.20,348768480,19431,17.48,18370,18370,17800,23650,12740,18200,17948.32,9.36,0,-4534,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3069,15.27,4.44,12,0.11,1166.00,4011.00,45150,20240603,-60.58,10828,20231204,64.39,45150,-60.58,20240603,12828,38.76,20240103,45150,-60.58,20240603,16120,10.42,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241121,090809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,10,2,0.05,57879320,3175,2.86,18370,18370,18010,23650,12740,18200,18230.26,9.36,0,-849,18913,18556,18243,17886,17573,18400,17730,86,5450,500,13100,10,1,17241944,3140,15.62,4.54,12,0.02,1166.00,4011.00,45150,20240603,-59.67,10828,20231204,68.18,45150,-59.67,20240603,12828,41.96,20240103,45150,-59.67,20240603,16120,12.97,20240228,1.63,N,114840,500,86 억,,1613357,N,N,53,N,00,N
20241120,160802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,-320,5,-1.73,2021551090,110579,73.59,18600,18600,17930,24050,12970,18520,18281.51,9.50,0,-22488,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3138,15.61,4.54,12,0.64,1166.00,4011.00,45150,20240603,-59.69,10828,20231204,68.08,45150,-59.69,20240603,12828,41.88,20240103,45150,-59.69,20240603,16120,12.90,20240228,1.63,N,114840,500,86 억,,1637667,N,N,53,N,00,N
20241120,150812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18370,-150,5,-0.81,1866526700,102116,67.96,18600,18600,17930,24050,12970,18520,18278.49,9.50,0,-19776,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3167,15.75,4.58,12,0.59,1166.00,4011.00,45150,20240603,-59.31,10828,20231204,69.65,45150,-59.31,20240603,12828,43.20,20240103,45150,-59.31,20240603,16120,13.96,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,N,00,N
20241120,140814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,-290,5,-1.57,1254044630,68968,45.90,18600,18600,17930,24050,12970,18520,18182.99,9.50,0,-3810,19373,18946,18323,17896,17273,19160,18110,86,5530,500,13330,10,1,17241944,3143,15.63,4.55,12,0.40,1166.00,4011.00,45150,20240603,-59.62,10828,20231204,68.36,45150,-59.62,20240603,12828,42.11,20240103,45150,-59.62,20240603,16120,13.09,20240228,1.63,N,114840,500,86 억,,1637667,N,N,33,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 55 60.00 KOSDAQ 화학 N N N Y 60 N 17710 -490 5 -2.69 1870088080 104688 94.19 18370 18370 17600 23650 12740 18200 17863.26 9.36 0 -24565 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3054 15.19 4.42 12 0.61 1166.00 4011.00 45150 20240603 -60.78 10828 20231204 63.56 45150 -60.78 20240603 12828 38.06 20240103 45150 -60.78 20240603 16120 9.86 20240228 1.63 N 114840 500 86 억 1613357 N N 61 N 00 N
3 20241121 150814 55 60.00 KOSDAQ 화학 N N N Y 60 N 17900 -300 5 -1.65 1774984910 99368 89.41 18370 18370 17600 23650 12740 18200 17862.54 9.36 0 -21951 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3086 15.35 4.46 12 0.58 1166.00 4011.00 45150 20240603 -60.35 10828 20231204 65.31 45150 -60.35 20240603 12828 39.54 20240103 45150 -60.35 20240603 16120 11.04 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
4 20241121 140813 55 60.00 KOSDAQ 화학 N N N Y 60 N 17810 -390 5 -2.14 1170373550 65398 58.84 18370 18370 17660 23650 12740 18200 17895.90 9.36 0 -11205 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3071 15.27 4.44 12 0.38 1166.00 4011.00 45150 20240603 -60.55 10828 20231204 64.48 45150 -60.55 20240603 12828 38.84 20240103 45150 -60.55 20240603 16120 10.48 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
5 20241121 130805 55 60.00 KOSDAQ 화학 N N N Y 60 N 17930 -270 5 -1.48 734512720 40895 36.80 18370 18370 17790 23650 12740 18200 17960.60 9.36 0 -3457 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3091 15.38 4.47 12 0.24 1166.00 4011.00 45150 20240603 -60.29 10828 20231204 65.59 45150 -60.29 20240603 12828 39.77 20240103 45150 -60.29 20240603 16120 11.23 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
6 20241121 120805 55 60.00 KOSDAQ 화학 N N N Y 60 N 18030 -170 5 -0.93 602672630 33574 30.21 18370 18370 17790 23650 12740 18200 17950.14 9.36 0 -2531 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3109 15.46 4.50 12 0.19 1166.00 4011.00 45150 20240603 -60.07 10828 20231204 66.51 45150 -60.07 20240603 12828 40.55 20240103 45150 -60.07 20240603 16120 11.85 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
7 20241121 110809 55 60.00 KOSDAQ 화학 N N N Y 60 N 17850 -350 5 -1.92 453326240 25281 22.75 18370 18370 17790 23650 12740 18200 17930.88 9.36 0 -2370 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3078 15.31 4.45 12 0.15 1166.00 4011.00 45150 20240603 -60.47 10828 20231204 64.85 45150 -60.47 20240603 12828 39.15 20240103 45150 -60.47 20240603 16120 10.73 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
8 20241121 100809 55 60.00 KOSDAQ 화학 N N N Y 60 N 17800 -400 5 -2.20 348768480 19431 17.48 18370 18370 17800 23650 12740 18200 17948.32 9.36 0 -4534 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3069 15.27 4.44 12 0.11 1166.00 4011.00 45150 20240603 -60.58 10828 20231204 64.39 45150 -60.58 20240603 12828 38.76 20240103 45150 -60.58 20240603 16120 10.42 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
9 20241121 090809 55 60.00 KOSDAQ 화학 N N N Y 60 N 18210 10 2 0.05 57879320 3175 2.86 18370 18370 18010 23650 12740 18200 18230.26 9.36 0 -849 18913 18556 18243 17886 17573 18400 17730 86 5450 500 13100 10 1 17241944 3140 15.62 4.54 12 0.02 1166.00 4011.00 45150 20240603 -59.67 10828 20231204 68.18 45150 -59.67 20240603 12828 41.96 20240103 45150 -59.67 20240603 16120 12.97 20240228 1.63 N 114840 500 86 억 1613357 N N 53 N 00 N
10 20241120 160802 55 60.00 KOSDAQ 화학 N N N Y 60 N 18200 -320 5 -1.73 2021551090 110579 73.59 18600 18600 17930 24050 12970 18520 18281.51 9.50 0 -22488 19373 18946 18323 17896 17273 19160 18110 86 5530 500 13330 10 1 17241944 3138 15.61 4.54 12 0.64 1166.00 4011.00 45150 20240603 -59.69 10828 20231204 68.08 45150 -59.69 20240603 12828 41.88 20240103 45150 -59.69 20240603 16120 12.90 20240228 1.63 N 114840 500 86 억 1637667 N N 53 N 00 N
11 20241120 150812 55 60.00 KOSDAQ 화학 N N N Y 60 N 18370 -150 5 -0.81 1866526700 102116 67.96 18600 18600 17930 24050 12970 18520 18278.49 9.50 0 -19776 19373 18946 18323 17896 17273 19160 18110 86 5530 500 13330 10 1 17241944 3167 15.75 4.58 12 0.59 1166.00 4011.00 45150 20240603 -59.31 10828 20231204 69.65 45150 -59.31 20240603 12828 43.20 20240103 45150 -59.31 20240603 16120 13.96 20240228 1.63 N 114840 500 86 억 1637667 N N 33 N 00 N
12 20241120 140814 55 60.00 KOSDAQ 화학 N N N Y 60 N 18230 -290 5 -1.57 1254044630 68968 45.90 18600 18600 17930 24050 12970 18520 18182.99 9.50 0 -3810 19373 18946 18323 17896 17273 19160 18110 86 5530 500 13330 10 1 17241944 3143 15.63 4.55 12 0.40 1166.00 4011.00 45150 20240603 -59.62 10828 20231204 68.36 45150 -59.62 20240603 12828 42.11 20240103 45150 -59.62 20240603 16120 13.09 20240228 1.63 N 114840 500 86 억 1637667 N N 33 N 00 N