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
115570/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
20241121,160759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,85,2,2.60,460125505,141184,106.39,3225,3380,3070,4255,2295,3275,3258.82,0.56,0,3250,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,268,-1.82,0.42,12,1.77,-1846.00,8034.00,3700,20241118,-9.19,2210,20240805,52.04,3700,-9.19,20241118,2210,52.04,20240805,3700,-9.19,20241118,2210,52.04,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,20,2,0.61,430056090,132079,99.53,3225,3380,3070,4255,2295,3275,3256.05,0.56,0,3472,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,263,-1.78,0.41,12,1.65,-1846.00,8034.00,3700,20241118,-10.95,2210,20240805,49.10,3700,-10.95,20241118,2210,49.10,20240805,3700,-10.95,20241118,2210,49.10,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-30,5,-0.92,405061065,124424,93.76,3225,3380,3070,4255,2295,3275,3255.49,0.56,0,3465,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,259,-1.76,0.40,12,1.56,-1846.00,8034.00,3700,20241118,-12.30,2210,20240805,46.83,3700,-12.30,20241118,2210,46.83,20240805,3700,-12.30,20241118,2210,46.83,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,55,2,1.68,329618365,101551,76.52,3225,3380,3070,4255,2295,3275,3245.84,0.56,0,4989,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,266,-1.80,0.41,12,1.27,-1846.00,8034.00,3700,20241118,-10.00,2210,20240805,50.68,3700,-10.00,20241118,2210,50.68,20240805,3700,-10.00,20241118,2210,50.68,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,55,2,1.68,229733025,71771,54.08,3225,3380,3070,4255,2295,3275,3200.91,0.56,0,3982,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,266,-1.80,0.41,12,0.90,-1846.00,8034.00,3700,20241118,-10.00,2210,20240805,50.68,3700,-10.00,20241118,2210,50.68,20240805,3700,-10.00,20241118,2210,50.68,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-60,5,-1.83,168488415,53271,40.14,3225,3260,3070,4255,2295,3275,3162.84,0.56,0,6279,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,257,-1.74,0.40,12,0.67,-1846.00,8034.00,3700,20241118,-13.11,2210,20240805,45.48,3700,-13.11,20241118,2210,45.48,20240805,3700,-13.11,20241118,2210,45.48,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-100,5,-3.05,118455950,37562,28.30,3225,3260,3070,4255,2295,3275,3153.60,0.56,0,5326,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,254,-1.72,0.40,12,0.47,-1846.00,8034.00,3700,20241118,-14.19,2210,20240805,43.67,3700,-14.19,20241118,2210,43.67,20240805,3700,-14.19,20241118,2210,43.67,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241121,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-130,5,-3.97,12607925,3990,3.01,3225,3250,3070,4255,2295,3275,3159.74,0.56,0,351,3598,3436,3263,3101,2928,3517,3182,40,980,500,2220,5,1,7984508,251,-1.70,0.39,12,0.05,-1846.00,8034.00,3700,20241118,-15.00,2210,20240805,42.31,3700,-15.00,20241118,2210,42.31,20240805,3700,-15.00,20241118,2210,42.31,20240805,0.02,N,115570,500,39 억,,44798,N,N,0,N,00,N
20241120,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-15,5,-0.46,430692815,132436,49.74,3255,3425,3090,4275,2305,3290,3252.08,0.56,0,-549,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,261,-1.77,0.41,12,1.66,-1846.00,8034.00,3700,20241118,-11.49,2210,20240805,48.19,3700,-11.49,20241118,2210,48.19,20240805,3700,-11.49,20241118,2210,48.19,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N
20241120,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-60,5,-1.82,410933715,126338,47.45,3255,3425,3090,4275,2305,3290,3252.65,0.56,0,586,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,258,-1.75,0.40,12,1.58,-1846.00,8034.00,3700,20241118,-12.70,2210,20240805,46.15,3700,-12.70,20241118,2210,46.15,20240805,3700,-12.70,20241118,2210,46.15,20240805,0.10,N,115570,500,39 억,,45019,N,N,0,N,00,N
20241120,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-65,5,-1.98,393638135,121001,45.45,3255,3425,3090,4275,2305,3290,3253.18,0.56,0,3114,3713,3501,3328,3116,2943,3415,3030,40,985,500,2230,5,1,7984508,258,-1.75,0.40,12,1.52,-1846.00,8034.00,3700,20241118,-12.84,2210,20240805,45.93,3700,-12.84,20241118,2210,45.93,20240805,3700,-12.84,20241118,2210,45.93,20240805,0.10,N,115570,500,39 억,,45019,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 160759 57 100.00 KOSDAQ 화학 N N N N N 3360 85 2 2.60 460125505 141184 106.39 3225 3380 3070 4255 2295 3275 3258.82 0.56 0 3250 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 268 -1.82 0.42 12 1.77 -1846.00 8034.00 3700 20241118 -9.19 2210 20240805 52.04 3700 -9.19 20241118 2210 52.04 20240805 3700 -9.19 20241118 2210 52.04 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
3 20241121 150817 57 100.00 KOSDAQ 화학 N N N N N 3295 20 2 0.61 430056090 132079 99.53 3225 3380 3070 4255 2295 3275 3256.05 0.56 0 3472 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 263 -1.78 0.41 12 1.65 -1846.00 8034.00 3700 20241118 -10.95 2210 20240805 49.10 3700 -10.95 20241118 2210 49.10 20240805 3700 -10.95 20241118 2210 49.10 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
4 20241121 140817 57 100.00 KOSDAQ 화학 N N N N N 3245 -30 5 -0.92 405061065 124424 93.76 3225 3380 3070 4255 2295 3275 3255.49 0.56 0 3465 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 259 -1.76 0.40 12 1.56 -1846.00 8034.00 3700 20241118 -12.30 2210 20240805 46.83 3700 -12.30 20241118 2210 46.83 20240805 3700 -12.30 20241118 2210 46.83 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
5 20241121 130809 57 100.00 KOSDAQ 화학 N N N N N 3330 55 2 1.68 329618365 101551 76.52 3225 3380 3070 4255 2295 3275 3245.84 0.56 0 4989 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 266 -1.80 0.41 12 1.27 -1846.00 8034.00 3700 20241118 -10.00 2210 20240805 50.68 3700 -10.00 20241118 2210 50.68 20240805 3700 -10.00 20241118 2210 50.68 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
6 20241121 120809 57 100.00 KOSDAQ 화학 N N N N N 3330 55 2 1.68 229733025 71771 54.08 3225 3380 3070 4255 2295 3275 3200.91 0.56 0 3982 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 266 -1.80 0.41 12 0.90 -1846.00 8034.00 3700 20241118 -10.00 2210 20240805 50.68 3700 -10.00 20241118 2210 50.68 20240805 3700 -10.00 20241118 2210 50.68 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
7 20241121 110812 57 100.00 KOSDAQ 화학 N N N N N 3215 -60 5 -1.83 168488415 53271 40.14 3225 3260 3070 4255 2295 3275 3162.84 0.56 0 6279 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 257 -1.74 0.40 12 0.67 -1846.00 8034.00 3700 20241118 -13.11 2210 20240805 45.48 3700 -13.11 20241118 2210 45.48 20240805 3700 -13.11 20241118 2210 45.48 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
8 20241121 100812 57 100.00 KOSDAQ 화학 N N N N N 3175 -100 5 -3.05 118455950 37562 28.30 3225 3260 3070 4255 2295 3275 3153.60 0.56 0 5326 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 254 -1.72 0.40 12 0.47 -1846.00 8034.00 3700 20241118 -14.19 2210 20240805 43.67 3700 -14.19 20241118 2210 43.67 20240805 3700 -14.19 20241118 2210 43.67 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
9 20241121 090813 57 100.00 KOSDAQ 화학 N N N N N 3145 -130 5 -3.97 12607925 3990 3.01 3225 3250 3070 4255 2295 3275 3159.74 0.56 0 351 3598 3436 3263 3101 2928 3517 3182 40 980 500 2220 5 1 7984508 251 -1.70 0.39 12 0.05 -1846.00 8034.00 3700 20241118 -15.00 2210 20240805 42.31 3700 -15.00 20241118 2210 42.31 20240805 3700 -15.00 20241118 2210 42.31 20240805 0.02 N 115570 500 39 억 44798 N N 0 N 00 N
10 20241120 160805 57 100.00 KOSDAQ 화학 N N N N N 3275 -15 5 -0.46 430692815 132436 49.74 3255 3425 3090 4275 2305 3290 3252.08 0.56 0 -549 3713 3501 3328 3116 2943 3415 3030 40 985 500 2230 5 1 7984508 261 -1.77 0.41 12 1.66 -1846.00 8034.00 3700 20241118 -11.49 2210 20240805 48.19 3700 -11.49 20241118 2210 48.19 20240805 3700 -11.49 20241118 2210 48.19 20240805 0.10 N 115570 500 39 억 45019 N N 0 N 00 N
11 20241120 150815 57 100.00 KOSDAQ 화학 N N N N N 3230 -60 5 -1.82 410933715 126338 47.45 3255 3425 3090 4275 2305 3290 3252.65 0.56 0 586 3713 3501 3328 3116 2943 3415 3030 40 985 500 2230 5 1 7984508 258 -1.75 0.40 12 1.58 -1846.00 8034.00 3700 20241118 -12.70 2210 20240805 46.15 3700 -12.70 20241118 2210 46.15 20240805 3700 -12.70 20241118 2210 46.15 20240805 0.10 N 115570 500 39 억 45019 N N 0 N 00 N
12 20241120 140817 57 100.00 KOSDAQ 화학 N N N N N 3225 -65 5 -1.98 393638135 121001 45.45 3255 3425 3090 4275 2305 3290 3253.18 0.56 0 3114 3713 3501 3328 3116 2943 3415 3030 40 985 500 2230 5 1 7984508 258 -1.75 0.40 12 1.52 -1846.00 8034.00 3700 20241118 -12.84 2210 20240805 45.93 3700 -12.84 20241118 2210 45.93 20240805 3700 -12.84 20241118 2210 45.93 20240805 0.10 N 115570 500 39 억 45019 N N 0 N 00 N