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
159910/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
20241121,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-26,5,-4.04,307053241,494079,32.35,637,637,606,835,451,643,621.45,1.07,0,-22592,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,225,-2.31,1.20,12,1.36,-267.00,514.00,1431,20240627,-56.88,560,20241115,10.18,1431,-56.88,20240627,560,10.18,20241115,1431,-56.88,20240627,71,769.01,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-26,5,-4.04,286142788,460144,30.13,637,637,606,835,451,643,621.84,1.07,0,-22410,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,225,-2.31,1.20,12,1.26,-267.00,514.00,1431,20240627,-56.88,560,20241115,10.18,1431,-56.88,20240627,560,10.18,20241115,1431,-56.88,20240627,71,769.01,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-28,5,-4.35,227306293,364264,23.85,637,637,614,835,451,643,624.00,1.07,0,-16933,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,224,-2.30,1.20,12,1.00,-267.00,514.00,1431,20240627,-57.02,560,20241115,9.82,1431,-57.02,20240627,560,9.82,20241115,1431,-57.02,20240627,71,766.20,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,-22,5,-3.42,170914274,272936,17.87,637,637,618,835,451,643,626.19,1.07,0,-19533,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,226,-2.33,1.21,12,0.75,-267.00,514.00,1431,20240627,-56.60,560,20241115,10.89,1431,-56.60,20240627,560,10.89,20241115,1431,-56.60,20240627,71,774.65,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,120853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-17,5,-2.64,126614862,201706,13.21,637,637,618,835,451,643,627.70,1.07,0,-19169,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,228,-2.34,1.22,12,0.55,-267.00,514.00,1431,20240627,-56.25,560,20241115,11.79,1431,-56.25,20240627,560,11.79,20241115,1431,-56.25,20240627,71,781.69,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,110856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,-9,5,-1.40,109227672,174150,11.40,637,637,618,835,451,643,627.18,1.07,0,-14960,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,231,-2.37,1.23,12,0.48,-267.00,514.00,1431,20240627,-55.70,560,20241115,13.21,1431,-55.70,20240627,560,13.21,20241115,1431,-55.70,20240627,71,792.96,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,100857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-16,5,-2.49,85863120,136947,8.97,637,637,618,835,451,643,626.94,1.07,0,-9890,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,228,-2.35,1.22,12,0.38,-267.00,514.00,1431,20240627,-56.18,560,20241115,11.96,1431,-56.18,20240627,560,11.96,20241115,1431,-56.18,20240627,71,783.10,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241121,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-15,5,-2.33,28512712,45151,2.96,637,637,628,835,451,643,631.42,1.07,0,-9834,696,669,642,615,588,656,602,36,192,100,410,1,1,36410098,229,-2.35,1.22,12,0.12,-267.00,514.00,1431,20240627,-56.11,560,20241115,12.14,1431,-56.11,20240627,560,12.14,20241115,1431,-56.11,20240627,71,784.51,20231205,0.01,N,159910,100,36 억,,390741,N,N,0,N,00,N
20241120,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,-67,5,-9.44,966907402,1515751,14.42,669,669,615,923,497,710,637.89,1.02,0,22383,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,234,-2.41,1.25,12,4.16,-267.00,514.00,1431,20240627,-55.07,560,20241115,14.82,1431,-55.07,20240627,560,14.82,20241115,1431,-55.07,20240627,71,805.63,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N
20241120,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-82,5,-11.55,912143743,1429566,13.60,669,669,615,923,497,710,638.05,1.02,0,25176,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,229,-2.35,1.22,12,3.93,-267.00,514.00,1431,20240627,-56.11,560,20241115,12.14,1431,-56.11,20240627,560,12.14,20241115,1431,-56.11,20240627,71,784.51,20231205,0.02,N,159910,100,36 억,,370056,N,N,0,N,00,N
20241120,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-81,5,-11.41,867033450,1357711,12.91,669,669,615,923,497,710,638.60,1.02,0,26112,894,801,713,620,532,848,667,36,213,100,450,1,1,36410098,229,-2.36,1.22,12,3.73,-267.00,514.00,1431,20240627,-56.04,560,20241115,12.32,1431,-56.04,20240627,560,12.32,20241115,1431,-56.04,20240627,71,785.92,20231205,0.02,N,159910,100,36 억,,370056,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 160843 57 100.00 KOSDAQ 화학 N N N N N 617 -26 5 -4.04 307053241 494079 32.35 637 637 606 835 451 643 621.45 1.07 0 -22592 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 225 -2.31 1.20 12 1.36 -267.00 514.00 1431 20240627 -56.88 560 20241115 10.18 1431 -56.88 20240627 560 10.18 20241115 1431 -56.88 20240627 71 769.01 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
3 20241121 150903 57 100.00 KOSDAQ 화학 N N N N N 617 -26 5 -4.04 286142788 460144 30.13 637 637 606 835 451 643 621.84 1.07 0 -22410 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 225 -2.31 1.20 12 1.26 -267.00 514.00 1431 20240627 -56.88 560 20241115 10.18 1431 -56.88 20240627 560 10.18 20241115 1431 -56.88 20240627 71 769.01 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
4 20241121 140901 57 100.00 KOSDAQ 화학 N N N N N 615 -28 5 -4.35 227306293 364264 23.85 637 637 614 835 451 643 624.00 1.07 0 -16933 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 224 -2.30 1.20 12 1.00 -267.00 514.00 1431 20240627 -57.02 560 20241115 9.82 1431 -57.02 20240627 560 9.82 20241115 1431 -57.02 20240627 71 766.20 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
5 20241121 130853 57 100.00 KOSDAQ 화학 N N N N N 621 -22 5 -3.42 170914274 272936 17.87 637 637 618 835 451 643 626.19 1.07 0 -19533 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 226 -2.33 1.21 12 0.75 -267.00 514.00 1431 20240627 -56.60 560 20241115 10.89 1431 -56.60 20240627 560 10.89 20241115 1431 -56.60 20240627 71 774.65 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
6 20241121 120853 57 100.00 KOSDAQ 화학 N N N N N 626 -17 5 -2.64 126614862 201706 13.21 637 637 618 835 451 643 627.70 1.07 0 -19169 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 228 -2.34 1.22 12 0.55 -267.00 514.00 1431 20240627 -56.25 560 20241115 11.79 1431 -56.25 20240627 560 11.79 20241115 1431 -56.25 20240627 71 781.69 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
7 20241121 110856 57 100.00 KOSDAQ 화학 N N N N N 634 -9 5 -1.40 109227672 174150 11.40 637 637 618 835 451 643 627.18 1.07 0 -14960 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 231 -2.37 1.23 12 0.48 -267.00 514.00 1431 20240627 -55.70 560 20241115 13.21 1431 -55.70 20240627 560 13.21 20241115 1431 -55.70 20240627 71 792.96 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
8 20241121 100857 57 100.00 KOSDAQ 화학 N N N N N 627 -16 5 -2.49 85863120 136947 8.97 637 637 618 835 451 643 626.94 1.07 0 -9890 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 228 -2.35 1.22 12 0.38 -267.00 514.00 1431 20240627 -56.18 560 20241115 11.96 1431 -56.18 20240627 560 11.96 20241115 1431 -56.18 20240627 71 783.10 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
9 20241121 090858 57 100.00 KOSDAQ 화학 N N N N N 628 -15 5 -2.33 28512712 45151 2.96 637 637 628 835 451 643 631.42 1.07 0 -9834 696 669 642 615 588 656 602 36 192 100 410 1 1 36410098 229 -2.35 1.22 12 0.12 -267.00 514.00 1431 20240627 -56.11 560 20241115 12.14 1431 -56.11 20240627 560 12.14 20241115 1431 -56.11 20240627 71 784.51 20231205 0.01 N 159910 100 36 억 390741 N N 0 N 00 N
10 20241120 160850 57 100.00 KOSDAQ 화학 N N N N N 643 -67 5 -9.44 966907402 1515751 14.42 669 669 615 923 497 710 637.89 1.02 0 22383 894 801 713 620 532 848 667 36 213 100 450 1 1 36410098 234 -2.41 1.25 12 4.16 -267.00 514.00 1431 20240627 -55.07 560 20241115 14.82 1431 -55.07 20240627 560 14.82 20241115 1431 -55.07 20240627 71 805.63 20231205 0.02 N 159910 100 36 억 370056 N N 0 N 00 N
11 20241120 150901 57 100.00 KOSDAQ 화학 N N N N N 628 -82 5 -11.55 912143743 1429566 13.60 669 669 615 923 497 710 638.05 1.02 0 25176 894 801 713 620 532 848 667 36 213 100 450 1 1 36410098 229 -2.35 1.22 12 3.93 -267.00 514.00 1431 20240627 -56.11 560 20241115 12.14 1431 -56.11 20240627 560 12.14 20241115 1431 -56.11 20240627 71 784.51 20231205 0.02 N 159910 100 36 억 370056 N N 0 N 00 N
12 20241120 140903 57 100.00 KOSDAQ 화학 N N N N N 629 -81 5 -11.41 867033450 1357711 12.91 669 669 615 923 497 710 638.60 1.02 0 26112 894 801 713 620 532 848 667 36 213 100 450 1 1 36410098 229 -2.36 1.22 12 3.73 -267.00 514.00 1431 20240627 -56.04 560 20241115 12.32 1431 -56.04 20240627 560 12.32 20241115 1431 -56.04 20240627 71 785.92 20231205 0.02 N 159910 100 36 억 370056 N N 0 N 00 N