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
123330/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
20241121,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16670,-200,5,-1.19,1455681250,88196,79.56,17000,17200,16010,21900,11810,16870,16505.07,2.18,0,-1111,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1328,-26.46,7.94,12,1.11,-630.00,2099.00,25500,20241021,-34.63,2880,20240717,478.82,25500,-34.63,20241021,2880,478.82,20240717,25500,-34.63,20241021,2880,478.82,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16650,-220,5,-1.30,1446150240,87624,79.04,17000,17200,16010,21900,11810,16870,16504.04,2.18,0,-1109,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1327,-26.43,7.93,12,1.10,-630.00,2099.00,25500,20241021,-34.71,2880,20240717,478.12,25500,-34.71,20241021,2880,478.12,20240717,25500,-34.71,20241021,2880,478.12,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16710,-160,5,-0.95,1242727380,75416,68.03,17000,17200,16010,21900,11810,16870,16478.30,2.18,0,2070,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1332,-26.52,7.96,12,0.95,-630.00,2099.00,25500,20241021,-34.47,2880,20240717,480.21,25500,-34.47,20241021,2880,480.21,20240717,25500,-34.47,20241021,2880,480.21,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,130818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16510,-360,5,-2.13,1084511120,65921,59.46,17000,17200,16010,21900,11810,16870,16451.68,2.18,0,2790,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1316,-26.21,7.87,12,0.83,-630.00,2099.00,25500,20241021,-35.25,2880,20240717,473.26,25500,-35.25,20241021,2880,473.26,20240717,25500,-35.25,20241021,2880,473.26,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16430,-440,5,-2.61,944560780,57432,51.81,17000,17200,16010,21900,11810,16870,16446.59,2.18,0,2189,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1309,-26.08,7.83,12,0.72,-630.00,2099.00,25500,20241021,-35.57,2880,20240717,470.49,25500,-35.57,20241021,2880,470.49,20240717,25500,-35.57,20241021,2880,470.49,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16300,-570,5,-3.38,652932760,39444,35.58,17000,17200,16280,21900,11810,16870,16553.41,2.18,0,-1534,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1299,-25.87,7.77,12,0.49,-630.00,2099.00,25500,20241021,-36.08,2880,20240717,465.97,25500,-36.08,20241021,2880,465.97,20240717,25500,-36.08,20241021,2880,465.97,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16680,-190,5,-1.13,377051420,22661,20.44,17000,17200,16510,21900,11810,16870,16638.78,2.18,0,554,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1329,-26.48,7.95,12,0.28,-630.00,2099.00,25500,20241021,-34.59,2880,20240717,479.17,25500,-34.59,20241021,2880,479.17,20240717,25500,-34.59,20241021,2880,479.17,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241121,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16520,-350,5,-2.07,91826190,5483,4.95,17000,17200,16520,21900,11810,16870,16747.44,2.18,0,-3864,17830,17350,16780,16300,15730,17590,16540,40,5030,500,11130,10,1,7968680,1316,-26.22,7.87,12,0.07,-630.00,2099.00,25500,20241021,-35.22,2880,20240717,473.61,25500,-35.22,20241021,2880,473.61,20240717,25500,-35.22,20241021,2880,473.61,20240717,0.16,N,123330,500,39 억,,173709,N,N,0,N,00,N
20241120,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16870,170,2,1.02,1845824450,110177,92.08,16590,17260,16210,21700,11690,16700,16753.26,2.04,0,12468,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1344,-26.78,8.04,12,1.38,-630.00,2099.00,25500,20241021,-33.84,2880,20240717,485.76,25500,-33.84,20241021,2880,485.76,20240717,25500,-33.84,20241021,2880,485.76,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N
20241120,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16870,170,2,1.02,1778259720,106144,88.70,16590,17260,16210,21700,11690,16700,16753.28,2.04,0,11530,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1344,-26.78,8.04,12,1.33,-630.00,2099.00,25500,20241021,-33.84,2880,20240717,485.76,25500,-33.84,20241021,2880,485.76,20240717,25500,-33.84,20241021,2880,485.76,20240717,0.16,N,123330,500,39 억,,162241,N,N,0,N,00,N
20241120,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,490,2,2.93,1596150030,95376,79.71,16590,17260,16210,21700,11690,16700,16735.34,2.04,0,8611,17926,17312,16786,16172,15646,17620,16480,40,5000,500,11020,10,1,7968680,1370,-27.29,8.19,12,1.20,-630.00,2099.00,25500,20241021,-32.59,2880,20240717,496.88,25500,-32.59,20241021,2880,496.88,20240717,25500,-32.59,20241021,2880,496.88,20240717,0.16,N,123330,500,39 억,,162241,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 160809 57 100.00 KOSDAQ 화학 N N N N N 16670 -200 5 -1.19 1455681250 88196 79.56 17000 17200 16010 21900 11810 16870 16505.07 2.18 0 -1111 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1328 -26.46 7.94 12 1.11 -630.00 2099.00 25500 20241021 -34.63 2880 20240717 478.82 25500 -34.63 20241021 2880 478.82 20240717 25500 -34.63 20241021 2880 478.82 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
3 20241121 150827 57 100.00 KOSDAQ 화학 N N N N N 16650 -220 5 -1.30 1446150240 87624 79.04 17000 17200 16010 21900 11810 16870 16504.04 2.18 0 -1109 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1327 -26.43 7.93 12 1.10 -630.00 2099.00 25500 20241021 -34.71 2880 20240717 478.12 25500 -34.71 20241021 2880 478.12 20240717 25500 -34.71 20241021 2880 478.12 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
4 20241121 140826 57 100.00 KOSDAQ 화학 N N N N N 16710 -160 5 -0.95 1242727380 75416 68.03 17000 17200 16010 21900 11810 16870 16478.30 2.18 0 2070 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1332 -26.52 7.96 12 0.95 -630.00 2099.00 25500 20241021 -34.47 2880 20240717 480.21 25500 -34.47 20241021 2880 480.21 20240717 25500 -34.47 20241021 2880 480.21 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
5 20241121 130818 57 100.00 KOSDAQ 화학 N N N N N 16510 -360 5 -2.13 1084511120 65921 59.46 17000 17200 16010 21900 11810 16870 16451.68 2.18 0 2790 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1316 -26.21 7.87 12 0.83 -630.00 2099.00 25500 20241021 -35.25 2880 20240717 473.26 25500 -35.25 20241021 2880 473.26 20240717 25500 -35.25 20241021 2880 473.26 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
6 20241121 120818 57 100.00 KOSDAQ 화학 N N N N N 16430 -440 5 -2.61 944560780 57432 51.81 17000 17200 16010 21900 11810 16870 16446.59 2.18 0 2189 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1309 -26.08 7.83 12 0.72 -630.00 2099.00 25500 20241021 -35.57 2880 20240717 470.49 25500 -35.57 20241021 2880 470.49 20240717 25500 -35.57 20241021 2880 470.49 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
7 20241121 110821 57 100.00 KOSDAQ 화학 N N N N N 16300 -570 5 -3.38 652932760 39444 35.58 17000 17200 16280 21900 11810 16870 16553.41 2.18 0 -1534 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1299 -25.87 7.77 12 0.49 -630.00 2099.00 25500 20241021 -36.08 2880 20240717 465.97 25500 -36.08 20241021 2880 465.97 20240717 25500 -36.08 20241021 2880 465.97 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
8 20241121 100821 57 100.00 KOSDAQ 화학 N N N N N 16680 -190 5 -1.13 377051420 22661 20.44 17000 17200 16510 21900 11810 16870 16638.78 2.18 0 554 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1329 -26.48 7.95 12 0.28 -630.00 2099.00 25500 20241021 -34.59 2880 20240717 479.17 25500 -34.59 20241021 2880 479.17 20240717 25500 -34.59 20241021 2880 479.17 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
9 20241121 090821 57 100.00 KOSDAQ 화학 N N N N N 16520 -350 5 -2.07 91826190 5483 4.95 17000 17200 16520 21900 11810 16870 16747.44 2.18 0 -3864 17830 17350 16780 16300 15730 17590 16540 40 5030 500 11130 10 1 7968680 1316 -26.22 7.87 12 0.07 -630.00 2099.00 25500 20241021 -35.22 2880 20240717 473.61 25500 -35.22 20241021 2880 473.61 20240717 25500 -35.22 20241021 2880 473.61 20240717 0.16 N 123330 500 39 억 173709 N N 0 N 00 N
10 20241120 160814 57 100.00 KOSDAQ 화학 N N N N N 16870 170 2 1.02 1845824450 110177 92.08 16590 17260 16210 21700 11690 16700 16753.26 2.04 0 12468 17926 17312 16786 16172 15646 17620 16480 40 5000 500 11020 10 1 7968680 1344 -26.78 8.04 12 1.38 -630.00 2099.00 25500 20241021 -33.84 2880 20240717 485.76 25500 -33.84 20241021 2880 485.76 20240717 25500 -33.84 20241021 2880 485.76 20240717 0.16 N 123330 500 39 억 162241 N N 0 N 00 N
11 20241120 150824 57 100.00 KOSDAQ 화학 N N N N N 16870 170 2 1.02 1778259720 106144 88.70 16590 17260 16210 21700 11690 16700 16753.28 2.04 0 11530 17926 17312 16786 16172 15646 17620 16480 40 5000 500 11020 10 1 7968680 1344 -26.78 8.04 12 1.33 -630.00 2099.00 25500 20241021 -33.84 2880 20240717 485.76 25500 -33.84 20241021 2880 485.76 20240717 25500 -33.84 20241021 2880 485.76 20240717 0.16 N 123330 500 39 억 162241 N N 0 N 00 N
12 20241120 140827 57 100.00 KOSDAQ 화학 N N N N N 17190 490 2 2.93 1596150030 95376 79.71 16590 17260 16210 21700 11690 16700 16735.34 2.04 0 8611 17926 17312 16786 16172 15646 17620 16480 40 5000 500 11020 10 1 7968680 1370 -27.29 8.19 12 1.20 -630.00 2099.00 25500 20241021 -32.59 2880 20240717 496.88 25500 -32.59 20241021 2880 496.88 20240717 25500 -32.59 20241021 2880 496.88 20240717 0.16 N 123330 500 39 억 162241 N N 0 N 00 N