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
151860/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
20241121,160839,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5250,260,2,5.21,1425013950,272456,251.77,4980,5400,4970,6480,3495,4990,5230.24,2.72,0,18917,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2604,2.85,0.21,12,0.55,1844.00,24975.00,12990,20231220,-59.58,4450,20241115,17.98,11660,-54.97,20240213,4450,17.98,20241115,12990,-59.58,20231220,4450,17.98,20241115,2.55,N,151860,500,268 억,,1348603,N,N,6,N,00,N
20241121,150859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5230,240,2,4.81,1379906420,263855,243.82,4980,5400,4970,6480,3495,4990,5229.79,2.72,0,16519,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2594,2.84,0.21,12,0.53,1844.00,24975.00,12990,20231220,-59.74,4450,20241115,17.53,11660,-55.15,20240213,4450,17.53,20241115,12990,-59.74,20231220,4450,17.53,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,140858,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5220,230,2,4.61,1241326610,237387,219.36,4980,5400,4970,6480,3495,4990,5229.13,2.72,0,21498,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2589,2.83,0.21,12,0.48,1844.00,24975.00,12990,20231220,-59.82,4450,20241115,17.30,11660,-55.23,20240213,4450,17.30,20241115,12990,-59.82,20231220,4450,17.30,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,130849,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5240,250,2,5.01,1185123850,226600,209.40,4980,5400,4970,6480,3495,4990,5230.03,2.72,0,21624,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2599,2.84,0.21,12,0.46,1844.00,24975.00,12990,20231220,-59.66,4450,20241115,17.75,11660,-55.06,20240213,4450,17.75,20241115,12990,-59.66,20231220,4450,17.75,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,120849,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5210,220,2,4.41,1011475140,193382,178.70,4980,5400,4970,6480,3495,4990,5230.45,2.72,0,17443,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2584,2.83,0.21,12,0.39,1844.00,24975.00,12990,20231220,-59.89,4450,20241115,17.08,11660,-55.32,20240213,4450,17.08,20241115,12990,-59.89,20231220,4450,17.08,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,110852,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5340,350,2,7.01,758856540,145482,134.44,4980,5400,4970,6480,3495,4990,5216.15,2.72,0,7955,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2649,2.90,0.21,12,0.29,1844.00,24975.00,12990,20231220,-58.89,4450,20241115,20.00,11660,-54.20,20240213,4450,20.00,20241115,12990,-58.89,20231220,4450,20.00,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,100853,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5120,130,2,2.61,177062100,35137,32.47,4980,5130,4970,6480,3495,4990,5039.19,2.72,0,1370,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2540,2.78,0.21,12,0.07,1844.00,24975.00,12990,20231220,-60.59,4450,20241115,15.06,11660,-56.09,20240213,4450,15.06,20241115,12990,-60.59,20231220,4450,15.06,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241121,090854,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5030,40,2,0.80,10139165,2029,1.87,4980,5060,4970,6480,3495,4990,4997.12,2.72,0,-864,5310,5150,5070,4910,4830,5110,4870,269,1490,500,3490,10,1,49603002,2495,2.73,0.20,12,0.00,1844.00,24975.00,12990,20231220,-61.28,4450,20241115,13.03,11660,-56.86,20240213,4450,13.03,20241115,12990,-61.28,20231220,4450,13.03,20241115,2.55,N,151860,500,268 억,,1348603,N,N,1064,N,00,N
20241120,160846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4990,-100,5,-1.96,538343275,106286,77.68,5050,5230,4990,6610,3570,5090,5065.87,2.73,0,-5236,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,5,1,49603002,2475,2.71,0.20,12,0.21,1844.00,24975.00,12990,20231220,-61.59,4450,20241115,12.13,11660,-57.20,20240213,4450,12.13,20241115,12990,-61.59,20231220,4450,12.13,20241115,2.57,N,151860,500,268 억,,1353271,N,N,1064,N,00,N
20241120,150857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,-30,5,-0.59,432572130,85158,62.24,5050,5230,5030,6610,3570,5090,5079.64,2.73,0,-8001,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2510,2.74,0.20,12,0.17,1844.00,24975.00,12990,20231220,-61.05,4450,20241115,13.71,11660,-56.60,20240213,4450,13.71,20241115,12990,-61.05,20231220,4450,13.71,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,N,00,N
20241120,140859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-20,5,-0.39,391928100,77120,56.37,5050,5230,5030,6610,3570,5090,5082.06,2.73,0,-7174,5316,5202,5086,4972,4856,5260,5030,269,1520,500,3560,10,1,49603002,2515,2.75,0.20,12,0.16,1844.00,24975.00,12990,20231220,-60.97,4450,20241115,13.93,11660,-56.52,20240213,4450,13.93,20241115,12990,-60.97,20231220,4450,13.93,20241115,2.57,N,151860,500,268 억,,1353271,N,N,2,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 160839 55 40.00 KOSDAQ 화학 N N N Y 40 N 5250 260 2 5.21 1425013950 272456 251.77 4980 5400 4970 6480 3495 4990 5230.24 2.72 0 18917 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2604 2.85 0.21 12 0.55 1844.00 24975.00 12990 20231220 -59.58 4450 20241115 17.98 11660 -54.97 20240213 4450 17.98 20241115 12990 -59.58 20231220 4450 17.98 20241115 2.55 N 151860 500 268 억 1348603 N N 6 N 00 N
3 20241121 150859 55 40.00 KOSDAQ 화학 N N N Y 40 N 5230 240 2 4.81 1379906420 263855 243.82 4980 5400 4970 6480 3495 4990 5229.79 2.72 0 16519 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2594 2.84 0.21 12 0.53 1844.00 24975.00 12990 20231220 -59.74 4450 20241115 17.53 11660 -55.15 20240213 4450 17.53 20241115 12990 -59.74 20231220 4450 17.53 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
4 20241121 140858 55 40.00 KOSDAQ 화학 N N N Y 40 N 5220 230 2 4.61 1241326610 237387 219.36 4980 5400 4970 6480 3495 4990 5229.13 2.72 0 21498 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2589 2.83 0.21 12 0.48 1844.00 24975.00 12990 20231220 -59.82 4450 20241115 17.30 11660 -55.23 20240213 4450 17.30 20241115 12990 -59.82 20231220 4450 17.30 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
5 20241121 130849 55 40.00 KOSDAQ 화학 N N N Y 40 N 5240 250 2 5.01 1185123850 226600 209.40 4980 5400 4970 6480 3495 4990 5230.03 2.72 0 21624 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2599 2.84 0.21 12 0.46 1844.00 24975.00 12990 20231220 -59.66 4450 20241115 17.75 11660 -55.06 20240213 4450 17.75 20241115 12990 -59.66 20231220 4450 17.75 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
6 20241121 120849 55 40.00 KOSDAQ 화학 N N N Y 40 N 5210 220 2 4.41 1011475140 193382 178.70 4980 5400 4970 6480 3495 4990 5230.45 2.72 0 17443 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2584 2.83 0.21 12 0.39 1844.00 24975.00 12990 20231220 -59.89 4450 20241115 17.08 11660 -55.32 20240213 4450 17.08 20241115 12990 -59.89 20231220 4450 17.08 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
7 20241121 110852 55 40.00 KOSDAQ 화학 N N N Y 40 N 5340 350 2 7.01 758856540 145482 134.44 4980 5400 4970 6480 3495 4990 5216.15 2.72 0 7955 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2649 2.90 0.21 12 0.29 1844.00 24975.00 12990 20231220 -58.89 4450 20241115 20.00 11660 -54.20 20240213 4450 20.00 20241115 12990 -58.89 20231220 4450 20.00 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
8 20241121 100853 55 40.00 KOSDAQ 화학 N N N Y 40 N 5120 130 2 2.61 177062100 35137 32.47 4980 5130 4970 6480 3495 4990 5039.19 2.72 0 1370 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2540 2.78 0.21 12 0.07 1844.00 24975.00 12990 20231220 -60.59 4450 20241115 15.06 11660 -56.09 20240213 4450 15.06 20241115 12990 -60.59 20231220 4450 15.06 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
9 20241121 090854 55 40.00 KOSDAQ 화학 N N N Y 40 N 5030 40 2 0.80 10139165 2029 1.87 4980 5060 4970 6480 3495 4990 4997.12 2.72 0 -864 5310 5150 5070 4910 4830 5110 4870 269 1490 500 3490 10 1 49603002 2495 2.73 0.20 12 0.00 1844.00 24975.00 12990 20231220 -61.28 4450 20241115 13.03 11660 -56.86 20240213 4450 13.03 20241115 12990 -61.28 20231220 4450 13.03 20241115 2.55 N 151860 500 268 억 1348603 N N 1064 N 00 N
10 20241120 160846 55 40.00 KOSDAQ 화학 N N N Y 40 N 4990 -100 5 -1.96 538343275 106286 77.68 5050 5230 4990 6610 3570 5090 5065.87 2.73 0 -5236 5316 5202 5086 4972 4856 5260 5030 269 1520 500 3560 5 1 49603002 2475 2.71 0.20 12 0.21 1844.00 24975.00 12990 20231220 -61.59 4450 20241115 12.13 11660 -57.20 20240213 4450 12.13 20241115 12990 -61.59 20231220 4450 12.13 20241115 2.57 N 151860 500 268 억 1353271 N N 1064 N 00 N
11 20241120 150857 55 40.00 KOSDAQ 화학 N N N Y 40 N 5060 -30 5 -0.59 432572130 85158 62.24 5050 5230 5030 6610 3570 5090 5079.64 2.73 0 -8001 5316 5202 5086 4972 4856 5260 5030 269 1520 500 3560 10 1 49603002 2510 2.74 0.20 12 0.17 1844.00 24975.00 12990 20231220 -61.05 4450 20241115 13.71 11660 -56.60 20240213 4450 13.71 20241115 12990 -61.05 20231220 4450 13.71 20241115 2.57 N 151860 500 268 억 1353271 N N 2 N 00 N
12 20241120 140859 55 40.00 KOSDAQ 화학 N N N Y 40 N 5070 -20 5 -0.39 391928100 77120 56.37 5050 5230 5030 6610 3570 5090 5082.06 2.73 0 -7174 5316 5202 5086 4972 4856 5260 5030 269 1520 500 3560 10 1 49603002 2515 2.75 0.20 12 0.16 1844.00 24975.00 12990 20231220 -60.97 4450 20241115 13.93 11660 -56.52 20240213 4450 13.93 20241115 12990 -60.97 20231220 4450 13.93 20241115 2.57 N 151860 500 268 억 1353271 N N 2 N 00 N