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
136410/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
20241121,160822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-60,5,-0.82,267800780,37076,165.75,7290,7390,7100,9470,5110,7290,7223.01,0.70,0,11431,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,797,25.55,1.30,12,0.34,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,9920,-27.12,20240312,5670,27.51,20240805,9920,-27.12,20240312,5670,27.51,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,-70,5,-0.96,258750850,35821,160.14,7290,7390,7100,9470,5110,7290,7223.44,0.70,0,11784,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,796,25.51,1.30,12,0.33,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,9920,-27.22,20240312,5670,27.34,20240805,9920,-27.22,20240312,5670,27.34,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,-70,5,-0.96,256874810,35561,158.98,7290,7390,7100,9470,5110,7290,7223.50,0.70,0,12023,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,796,25.51,1.30,12,0.32,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,9920,-27.22,20240312,5670,27.34,20240805,9920,-27.22,20240312,5670,27.34,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,-110,5,-1.51,250217880,34637,154.85,7290,7390,7100,9470,5110,7290,7224.01,0.70,0,11330,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,791,25.37,1.30,12,0.31,283.00,5543.00,9920,20240312,-27.62,5670,20240805,26.63,9920,-27.62,20240312,5670,26.63,20240805,9920,-27.62,20240312,5670,26.63,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7250,-40,5,-0.55,245378080,33964,151.84,7290,7390,7100,9470,5110,7290,7224.65,0.70,0,11025,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,799,25.62,1.31,12,0.31,283.00,5543.00,9920,20240312,-26.92,5670,20240805,27.87,9920,-26.92,20240312,5670,27.87,20240805,9920,-26.92,20240312,5670,27.87,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,110835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-60,5,-0.82,240475470,33284,148.80,7290,7390,7100,9470,5110,7290,7224.96,0.70,0,10585,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,797,25.55,1.30,12,0.30,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,9920,-27.12,20240312,5670,27.51,20240805,9920,-27.12,20240312,5670,27.51,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-90,5,-1.23,84145530,11725,52.42,7290,7290,7100,9470,5110,7290,7176.59,0.70,0,-1058,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,793,25.44,1.30,12,0.11,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,9920,-27.42,20240312,5670,26.98,20240805,9920,-27.42,20240312,5670,26.98,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241121,090835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,0,3,0.00,94770,13,0.06,7290,7290,7290,9470,5110,7290,7290.00,0.70,0,0,7530,7410,7280,7160,7030,7345,7095,57,2180,500,5240,10,1,11019106,803,25.76,1.32,12,0.00,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,9920,-26.51,20240312,5670,28.57,20240805,9920,-26.51,20240312,5670,28.57,20240805,1.37,N,136410,500,56 억,,77229,N,N,0,N,00,N
20241120,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7290,-50,5,-0.68,161311450,22368,135.28,7340,7400,7150,9540,5140,7340,7211.71,0.70,0,-902,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,803,25.76,1.32,12,0.20,283.00,5543.00,9920,20240312,-26.51,5670,20240805,28.57,9920,-26.51,20240312,5670,28.57,20240805,9920,-26.51,20240312,5670,28.57,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N
20241120,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-110,5,-1.50,148643500,20627,124.75,7340,7400,7150,9540,5140,7340,7206.26,0.70,0,-333,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,797,25.55,1.30,12,0.19,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,9920,-27.12,20240312,5670,27.51,20240805,9920,-27.12,20240312,5670,27.51,20240805,1.36,N,136410,500,56 억,,77106,N,N,0,N,00,N
20241120,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,-120,5,-1.63,49912640,6899,41.72,7340,7400,7190,9540,5140,7340,7234.76,0.70,0,-1117,7560,7450,7310,7200,7060,7380,7130,57,2200,500,5280,10,1,11019106,796,25.51,1.30,12,0.06,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,9920,-27.22,20240312,5670,27.34,20240805,9920,-27.22,20240312,5670,27.34,20240805,1.36,N,136410,500,56 억,,77106,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 160822 57 100.00 KOSDAQ 화학 N N N N N 7230 -60 5 -0.82 267800780 37076 165.75 7290 7390 7100 9470 5110 7290 7223.01 0.70 0 11431 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 797 25.55 1.30 12 0.34 283.00 5543.00 9920 20240312 -27.12 5670 20240805 27.51 9920 -27.12 20240312 5670 27.51 20240805 9920 -27.12 20240312 5670 27.51 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
3 20241121 150841 57 100.00 KOSDAQ 화학 N N N N N 7220 -70 5 -0.96 258750850 35821 160.14 7290 7390 7100 9470 5110 7290 7223.44 0.70 0 11784 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 796 25.51 1.30 12 0.33 283.00 5543.00 9920 20240312 -27.22 5670 20240805 27.34 9920 -27.22 20240312 5670 27.34 20240805 9920 -27.22 20240312 5670 27.34 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
4 20241121 140840 57 100.00 KOSDAQ 화학 N N N N N 7220 -70 5 -0.96 256874810 35561 158.98 7290 7390 7100 9470 5110 7290 7223.50 0.70 0 12023 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 796 25.51 1.30 12 0.32 283.00 5543.00 9920 20240312 -27.22 5670 20240805 27.34 9920 -27.22 20240312 5670 27.34 20240805 9920 -27.22 20240312 5670 27.34 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
5 20241121 130832 57 100.00 KOSDAQ 화학 N N N N N 7180 -110 5 -1.51 250217880 34637 154.85 7290 7390 7100 9470 5110 7290 7224.01 0.70 0 11330 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 791 25.37 1.30 12 0.31 283.00 5543.00 9920 20240312 -27.62 5670 20240805 26.63 9920 -27.62 20240312 5670 26.63 20240805 9920 -27.62 20240312 5670 26.63 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
6 20241121 120833 57 100.00 KOSDAQ 화학 N N N N N 7250 -40 5 -0.55 245378080 33964 151.84 7290 7390 7100 9470 5110 7290 7224.65 0.70 0 11025 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 799 25.62 1.31 12 0.31 283.00 5543.00 9920 20240312 -26.92 5670 20240805 27.87 9920 -26.92 20240312 5670 27.87 20240805 9920 -26.92 20240312 5670 27.87 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
7 20241121 110835 57 100.00 KOSDAQ 화학 N N N N N 7230 -60 5 -0.82 240475470 33284 148.80 7290 7390 7100 9470 5110 7290 7224.96 0.70 0 10585 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 797 25.55 1.30 12 0.30 283.00 5543.00 9920 20240312 -27.12 5670 20240805 27.51 9920 -27.12 20240312 5670 27.51 20240805 9920 -27.12 20240312 5670 27.51 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
8 20241121 100835 57 100.00 KOSDAQ 화학 N N N N N 7200 -90 5 -1.23 84145530 11725 52.42 7290 7290 7100 9470 5110 7290 7176.59 0.70 0 -1058 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 793 25.44 1.30 12 0.11 283.00 5543.00 9920 20240312 -27.42 5670 20240805 26.98 9920 -27.42 20240312 5670 26.98 20240805 9920 -27.42 20240312 5670 26.98 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
9 20241121 090835 57 100.00 KOSDAQ 화학 N N N N N 7290 0 3 0.00 94770 13 0.06 7290 7290 7290 9470 5110 7290 7290.00 0.70 0 0 7530 7410 7280 7160 7030 7345 7095 57 2180 500 5240 10 1 11019106 803 25.76 1.32 12 0.00 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 9920 -26.51 20240312 5670 28.57 20240805 9920 -26.51 20240312 5670 28.57 20240805 1.37 N 136410 500 56 억 77229 N N 0 N 00 N
10 20241120 160828 57 100.00 KOSDAQ 화학 N N N N N 7290 -50 5 -0.68 161311450 22368 135.28 7340 7400 7150 9540 5140 7340 7211.71 0.70 0 -902 7560 7450 7310 7200 7060 7380 7130 57 2200 500 5280 10 1 11019106 803 25.76 1.32 12 0.20 283.00 5543.00 9920 20240312 -26.51 5670 20240805 28.57 9920 -26.51 20240312 5670 28.57 20240805 9920 -26.51 20240312 5670 28.57 20240805 1.36 N 136410 500 56 억 77106 N N 0 N 00 N
11 20241120 150838 57 100.00 KOSDAQ 화학 N N N N N 7230 -110 5 -1.50 148643500 20627 124.75 7340 7400 7150 9540 5140 7340 7206.26 0.70 0 -333 7560 7450 7310 7200 7060 7380 7130 57 2200 500 5280 10 1 11019106 797 25.55 1.30 12 0.19 283.00 5543.00 9920 20240312 -27.12 5670 20240805 27.51 9920 -27.12 20240312 5670 27.51 20240805 9920 -27.12 20240312 5670 27.51 20240805 1.36 N 136410 500 56 억 77106 N N 0 N 00 N
12 20241120 140842 57 100.00 KOSDAQ 화학 N N N N N 7220 -120 5 -1.63 49912640 6899 41.72 7340 7400 7190 9540 5140 7340 7234.76 0.70 0 -1117 7560 7450 7310 7200 7060 7380 7130 57 2200 500 5280 10 1 11019106 796 25.51 1.30 12 0.06 283.00 5543.00 9920 20240312 -27.22 5670 20240805 27.34 9920 -27.22 20240312 5670 27.34 20240805 9920 -27.22 20240312 5670 27.34 20240805 1.36 N 136410 500 56 억 77106 N N 0 N 00 N