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
137950/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
20241121,160825,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4205,-35,5,-0.83,78838290,18708,69.31,4255,4265,4190,5510,2970,4240,4214.30,1.32,0,-3771,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,936,4.51,0.56,12,0.08,933.00,7472.00,8950,20231221,-53.02,4095,20241115,2.69,7780,-45.95,20240110,4095,2.69,20241115,8950,-53.02,20231221,4095,2.69,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,150844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,-25,5,-0.59,67610930,16041,59.43,4255,4265,4190,5510,2970,4240,4214.88,1.32,0,-2774,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,939,4.52,0.56,12,0.07,933.00,7472.00,8950,20231221,-52.91,4095,20241115,2.93,7780,-45.82,20240110,4095,2.93,20241115,8950,-52.91,20231221,4095,2.93,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,140843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4200,-40,5,-0.94,61331935,14546,53.89,4255,4265,4190,5510,2970,4240,4216.41,1.32,0,-2878,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,935,4.50,0.56,12,0.07,933.00,7472.00,8950,20231221,-53.07,4095,20241115,2.56,7780,-46.02,20240110,4095,2.56,20241115,8950,-53.07,20231221,4095,2.56,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,130834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4225,-15,5,-0.35,42172780,9991,37.01,4255,4265,4205,5510,2970,4240,4221.08,1.32,0,-46,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,941,4.53,0.57,12,0.04,933.00,7472.00,8950,20231221,-52.79,4095,20241115,3.17,7780,-45.69,20240110,4095,3.17,20241115,8950,-52.79,20231221,4095,3.17,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,120835,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,-10,5,-0.24,37250205,8825,32.69,4255,4265,4205,5510,2970,4240,4220.99,1.32,0,-45,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,942,4.53,0.57,12,0.04,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,110837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,-10,5,-0.24,21674855,5130,19.01,4255,4265,4205,5510,2970,4240,4225.12,1.32,0,-30,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,942,4.53,0.57,12,0.02,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,100838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4235,-5,5,-0.12,15422520,3648,13.52,4255,4265,4205,5510,2970,4240,4227.66,1.32,0,-27,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,943,4.54,0.57,12,0.02,933.00,7472.00,8950,20231221,-52.68,4095,20241115,3.42,7780,-45.57,20240110,4095,3.42,20241115,8950,-52.68,20231221,4095,3.42,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241121,090838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4265,25,2,0.59,3225245,762,2.82,4255,4265,4220,5510,2970,4240,4232.60,1.32,0,-12,4310,4275,4220,4185,4130,4247,4157,111,1270,500,3050,5,1,22267814,950,4.57,0.57,12,0.00,933.00,7472.00,8950,20231221,-52.35,4095,20241115,4.15,7780,-45.18,20240110,4095,4.15,20241115,8950,-52.35,20231221,4095,4.15,20241115,3.18,N,137950,500,111 억,,294284,N,N,0,N,00,N
20241120,160831,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,45,2,1.07,113485950,26992,125.96,4255,4255,4165,5450,2940,4195,4204.43,1.31,0,3507,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,944,4.54,0.57,12,0.12,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N
20241120,150841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,35,2,0.83,100136265,23825,111.18,4255,4255,4165,5450,2940,4195,4202.99,1.31,0,2177,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,942,4.53,0.57,12,0.11,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.21,N,137950,500,111 억,,290777,N,N,0,N,00,N
20241120,140844,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,0,3,0.00,97943900,23304,108.75,4255,4255,4165,5450,2940,4195,4202.88,1.31,0,2056,4285,4240,4215,4170,4145,4227,4157,111,1255,500,3020,5,1,22267814,934,4.50,0.56,12,0.10,933.00,7472.00,8950,20231221,-53.13,4095,20241115,2.44,7780,-46.08,20240110,4095,2.44,20241115,8950,-53.13,20231221,4095,2.44,20241115,3.21,N,137950,500,111 억,,290777,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 160825 55 60.00 KOSDAQ 화학 N N N Y 60 N 4205 -35 5 -0.83 78838290 18708 69.31 4255 4265 4190 5510 2970 4240 4214.30 1.32 0 -3771 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 936 4.51 0.56 12 0.08 933.00 7472.00 8950 20231221 -53.02 4095 20241115 2.69 7780 -45.95 20240110 4095 2.69 20241115 8950 -53.02 20231221 4095 2.69 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
3 20241121 150844 55 60.00 KOSDAQ 화학 N N N Y 60 N 4215 -25 5 -0.59 67610930 16041 59.43 4255 4265 4190 5510 2970 4240 4214.88 1.32 0 -2774 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 939 4.52 0.56 12 0.07 933.00 7472.00 8950 20231221 -52.91 4095 20241115 2.93 7780 -45.82 20240110 4095 2.93 20241115 8950 -52.91 20231221 4095 2.93 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
4 20241121 140843 55 60.00 KOSDAQ 화학 N N N Y 60 N 4200 -40 5 -0.94 61331935 14546 53.89 4255 4265 4190 5510 2970 4240 4216.41 1.32 0 -2878 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 935 4.50 0.56 12 0.07 933.00 7472.00 8950 20231221 -53.07 4095 20241115 2.56 7780 -46.02 20240110 4095 2.56 20241115 8950 -53.07 20231221 4095 2.56 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
5 20241121 130834 55 60.00 KOSDAQ 화학 N N N Y 60 N 4225 -15 5 -0.35 42172780 9991 37.01 4255 4265 4205 5510 2970 4240 4221.08 1.32 0 -46 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 941 4.53 0.57 12 0.04 933.00 7472.00 8950 20231221 -52.79 4095 20241115 3.17 7780 -45.69 20240110 4095 3.17 20241115 8950 -52.79 20231221 4095 3.17 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
6 20241121 120835 55 60.00 KOSDAQ 화학 N N N Y 60 N 4230 -10 5 -0.24 37250205 8825 32.69 4255 4265 4205 5510 2970 4240 4220.99 1.32 0 -45 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 942 4.53 0.57 12 0.04 933.00 7472.00 8950 20231221 -52.74 4095 20241115 3.30 7780 -45.63 20240110 4095 3.30 20241115 8950 -52.74 20231221 4095 3.30 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
7 20241121 110837 55 60.00 KOSDAQ 화학 N N N Y 60 N 4230 -10 5 -0.24 21674855 5130 19.01 4255 4265 4205 5510 2970 4240 4225.12 1.32 0 -30 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 942 4.53 0.57 12 0.02 933.00 7472.00 8950 20231221 -52.74 4095 20241115 3.30 7780 -45.63 20240110 4095 3.30 20241115 8950 -52.74 20231221 4095 3.30 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
8 20241121 100838 55 60.00 KOSDAQ 화학 N N N Y 60 N 4235 -5 5 -0.12 15422520 3648 13.52 4255 4265 4205 5510 2970 4240 4227.66 1.32 0 -27 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 943 4.54 0.57 12 0.02 933.00 7472.00 8950 20231221 -52.68 4095 20241115 3.42 7780 -45.57 20240110 4095 3.42 20241115 8950 -52.68 20231221 4095 3.42 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
9 20241121 090838 55 60.00 KOSDAQ 화학 N N N Y 60 N 4265 25 2 0.59 3225245 762 2.82 4255 4265 4220 5510 2970 4240 4232.60 1.32 0 -12 4310 4275 4220 4185 4130 4247 4157 111 1270 500 3050 5 1 22267814 950 4.57 0.57 12 0.00 933.00 7472.00 8950 20231221 -52.35 4095 20241115 4.15 7780 -45.18 20240110 4095 4.15 20241115 8950 -52.35 20231221 4095 4.15 20241115 3.18 N 137950 500 111 억 294284 N N 0 N 00 N
10 20241120 160831 55 60.00 KOSDAQ 화학 N N N Y 60 N 4240 45 2 1.07 113485950 26992 125.96 4255 4255 4165 5450 2940 4195 4204.43 1.31 0 3507 4285 4240 4215 4170 4145 4227 4157 111 1255 500 3020 5 1 22267814 944 4.54 0.57 12 0.12 933.00 7472.00 8950 20231221 -52.63 4095 20241115 3.54 7780 -45.50 20240110 4095 3.54 20241115 8950 -52.63 20231221 4095 3.54 20241115 3.21 N 137950 500 111 억 290777 N N 0 N 00 N
11 20241120 150841 55 60.00 KOSDAQ 화학 N N N Y 60 N 4230 35 2 0.83 100136265 23825 111.18 4255 4255 4165 5450 2940 4195 4202.99 1.31 0 2177 4285 4240 4215 4170 4145 4227 4157 111 1255 500 3020 5 1 22267814 942 4.53 0.57 12 0.11 933.00 7472.00 8950 20231221 -52.74 4095 20241115 3.30 7780 -45.63 20240110 4095 3.30 20241115 8950 -52.74 20231221 4095 3.30 20241115 3.21 N 137950 500 111 억 290777 N N 0 N 00 N
12 20241120 140844 55 60.00 KOSDAQ 화학 N N N Y 60 N 4195 0 3 0.00 97943900 23304 108.75 4255 4255 4165 5450 2940 4195 4202.88 1.31 0 2056 4285 4240 4215 4170 4145 4227 4157 111 1255 500 3020 5 1 22267814 934 4.50 0.56 12 0.10 933.00 7472.00 8950 20231221 -53.13 4095 20241115 2.44 7780 -46.08 20240110 4095 2.44 20241115 8950 -53.13 20231221 4095 2.44 20241115 3.21 N 137950 500 111 억 290777 N N 0 N 00 N