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
170920/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
20241121,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,-90,5,-0.90,217832190,21918,27.59,10190,10190,9810,13000,7000,10000,9938.51,0.00,0,631,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,972,-3.51,1.04,12,0.22,-2827.00,9531.00,20200,20240125,-50.94,7800,20231114,27.05,20200,-50.94,20240125,8350,18.68,20240805,20200,-50.94,20240125,8100,22.35,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,-90,5,-0.90,202619500,20383,25.65,10190,10190,9810,13000,7000,10000,9940.61,0.00,0,477,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,972,-3.51,1.04,12,0.21,-2827.00,9531.00,20200,20240125,-50.94,7800,20231114,27.05,20200,-50.94,20240125,8350,18.68,20240805,20200,-50.94,20240125,8100,22.35,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,10,2,0.10,166812270,16783,21.12,10190,10190,9810,13000,7000,10000,9939.36,0.00,0,541,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,982,-3.54,1.05,12,0.17,-2827.00,9531.00,20200,20240125,-50.45,7800,20231114,28.33,20200,-50.45,20240125,8350,19.88,20240805,20200,-50.45,20240125,8100,23.58,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,130859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-30,5,-0.30,164223050,16524,20.80,10190,10190,9810,13000,7000,10000,9938.46,0.00,0,583,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,978,-3.53,1.05,12,0.17,-2827.00,9531.00,20200,20240125,-50.64,7800,20231114,27.82,20200,-50.64,20240125,8350,19.40,20240805,20200,-50.64,20240125,8100,23.09,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9950,-50,5,-0.50,154684540,15565,19.59,10190,10190,9810,13000,7000,10000,9937.97,0.00,0,-11,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,976,-3.52,1.04,12,0.16,-2827.00,9531.00,20200,20240125,-50.74,7800,20231114,27.56,20200,-50.74,20240125,8350,19.16,20240805,20200,-50.74,20240125,8100,22.84,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-40,5,-0.40,137927460,13879,17.47,10190,10190,9810,13000,7000,10000,9937.85,0.00,0,-451,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,977,-3.52,1.05,12,0.14,-2827.00,9531.00,20200,20240125,-50.69,7800,20231114,27.69,20200,-50.69,20240125,8350,19.28,20240805,20200,-50.69,20240125,8100,22.96,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-30,5,-0.30,119885050,12060,15.18,10190,10190,9810,13000,7000,10000,9940.72,0.00,0,-551,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,978,-3.53,1.05,12,0.12,-2827.00,9531.00,20200,20240125,-50.64,7800,20231114,27.82,20200,-50.64,20240125,8350,19.40,20240805,20200,-50.64,20240125,8100,23.09,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241121,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,60,2,0.60,2217290,219,0.28,10190,10190,10000,13000,7000,10000,10124.61,0.00,0,-53,11053,10526,10173,9646,9293,10350,9470,49,3000,500,6800,10,1,9805620,986,-3.56,1.06,12,0.00,-2827.00,9531.00,20200,20240125,-50.20,7800,20231114,28.97,20200,-50.20,20240125,8350,20.48,20240805,20200,-50.20,20240125,8100,24.20,20231121,1.95,N,170920,500,49 억,,0,N,N,0,N,00,N
20241120,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,0,3,0.00,803495460,79356,65.13,10180,10700,9820,13000,7000,10000,10125.20,0.00,0,-2472,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,981,-3.54,1.05,12,0.81,-2827.00,9531.00,20200,20240125,-50.50,7780,20231113,28.53,20200,-50.50,20240125,8350,19.76,20240805,20200,-50.50,20240125,8070,23.92,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N
20241120,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-10,5,-0.10,782310040,77237,63.39,10180,10700,9820,13000,7000,10000,10128.70,0.00,0,-2312,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,980,-3.53,1.05,12,0.79,-2827.00,9531.00,20200,20240125,-50.54,7780,20231113,28.41,20200,-50.54,20240125,8350,19.64,20240805,20200,-50.54,20240125,8070,23.79,20231120,1.92,N,170920,500,49 억,,0,N,N,0,N,00,N
20241120,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,110,2,1.10,704817430,69538,57.07,10180,10700,9820,13000,7000,10000,10135.72,0.00,0,-4156,11353,10676,10303,9626,9253,10490,9440,49,3000,500,6800,10,1,9805620,991,-3.58,1.06,12,0.71,-2827.00,9531.00,20200,20240125,-49.95,7780,20231113,29.95,20200,-49.95,20240125,8350,21.08,20240805,20200,-49.95,20240125,8070,25.28,20231120,1.92,N,170920,500,49 억,,0,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 160850 57 100.00 KOSDAQ 화학 N N N N N 9910 -90 5 -0.90 217832190 21918 27.59 10190 10190 9810 13000 7000 10000 9938.51 0.00 0 631 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 972 -3.51 1.04 12 0.22 -2827.00 9531.00 20200 20240125 -50.94 7800 20231114 27.05 20200 -50.94 20240125 8350 18.68 20240805 20200 -50.94 20240125 8100 22.35 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
3 20241121 150909 57 100.00 KOSDAQ 화학 N N N N N 9910 -90 5 -0.90 202619500 20383 25.65 10190 10190 9810 13000 7000 10000 9940.61 0.00 0 477 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 972 -3.51 1.04 12 0.21 -2827.00 9531.00 20200 20240125 -50.94 7800 20231114 27.05 20200 -50.94 20240125 8350 18.68 20240805 20200 -50.94 20240125 8100 22.35 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
4 20241121 140908 57 100.00 KOSDAQ 화학 N N N N N 10010 10 2 0.10 166812270 16783 21.12 10190 10190 9810 13000 7000 10000 9939.36 0.00 0 541 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 982 -3.54 1.05 12 0.17 -2827.00 9531.00 20200 20240125 -50.45 7800 20231114 28.33 20200 -50.45 20240125 8350 19.88 20240805 20200 -50.45 20240125 8100 23.58 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
5 20241121 130859 57 100.00 KOSDAQ 화학 N N N N N 9970 -30 5 -0.30 164223050 16524 20.80 10190 10190 9810 13000 7000 10000 9938.46 0.00 0 583 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 978 -3.53 1.05 12 0.17 -2827.00 9531.00 20200 20240125 -50.64 7800 20231114 27.82 20200 -50.64 20240125 8350 19.40 20240805 20200 -50.64 20240125 8100 23.09 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
6 20241121 120900 57 100.00 KOSDAQ 화학 N N N N N 9950 -50 5 -0.50 154684540 15565 19.59 10190 10190 9810 13000 7000 10000 9937.97 0.00 0 -11 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 976 -3.52 1.04 12 0.16 -2827.00 9531.00 20200 20240125 -50.74 7800 20231114 27.56 20200 -50.74 20240125 8350 19.16 20240805 20200 -50.74 20240125 8100 22.84 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
7 20241121 110903 57 100.00 KOSDAQ 화학 N N N N N 9960 -40 5 -0.40 137927460 13879 17.47 10190 10190 9810 13000 7000 10000 9937.85 0.00 0 -451 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 977 -3.52 1.05 12 0.14 -2827.00 9531.00 20200 20240125 -50.69 7800 20231114 27.69 20200 -50.69 20240125 8350 19.28 20240805 20200 -50.69 20240125 8100 22.96 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
8 20241121 100904 57 100.00 KOSDAQ 화학 N N N N N 9970 -30 5 -0.30 119885050 12060 15.18 10190 10190 9810 13000 7000 10000 9940.72 0.00 0 -551 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 978 -3.53 1.05 12 0.12 -2827.00 9531.00 20200 20240125 -50.64 7800 20231114 27.82 20200 -50.64 20240125 8350 19.40 20240805 20200 -50.64 20240125 8100 23.09 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
9 20241121 090904 57 100.00 KOSDAQ 화학 N N N N N 10060 60 2 0.60 2217290 219 0.28 10190 10190 10000 13000 7000 10000 10124.61 0.00 0 -53 11053 10526 10173 9646 9293 10350 9470 49 3000 500 6800 10 1 9805620 986 -3.56 1.06 12 0.00 -2827.00 9531.00 20200 20240125 -50.20 7800 20231114 28.97 20200 -50.20 20240125 8350 20.48 20240805 20200 -50.20 20240125 8100 24.20 20231121 1.95 N 170920 500 49 억 0 N N 0 N 00 N
10 20241120 160857 57 100.00 KOSDAQ 화학 N N N N N 10000 0 3 0.00 803495460 79356 65.13 10180 10700 9820 13000 7000 10000 10125.20 0.00 0 -2472 11353 10676 10303 9626 9253 10490 9440 49 3000 500 6800 10 1 9805620 981 -3.54 1.05 12 0.81 -2827.00 9531.00 20200 20240125 -50.50 7780 20231113 28.53 20200 -50.50 20240125 8350 19.76 20240805 20200 -50.50 20240125 8070 23.92 20231120 1.92 N 170920 500 49 억 0 N N 0 N 00 N
11 20241120 150908 57 100.00 KOSDAQ 화학 N N N N N 9990 -10 5 -0.10 782310040 77237 63.39 10180 10700 9820 13000 7000 10000 10128.70 0.00 0 -2312 11353 10676 10303 9626 9253 10490 9440 49 3000 500 6800 10 1 9805620 980 -3.53 1.05 12 0.79 -2827.00 9531.00 20200 20240125 -50.54 7780 20231113 28.41 20200 -50.54 20240125 8350 19.64 20240805 20200 -50.54 20240125 8070 23.79 20231120 1.92 N 170920 500 49 억 0 N N 0 N 00 N
12 20241120 140910 57 100.00 KOSDAQ 화학 N N N N N 10110 110 2 1.10 704817430 69538 57.07 10180 10700 9820 13000 7000 10000 10135.72 0.00 0 -4156 11353 10676 10303 9626 9253 10490 9440 49 3000 500 6800 10 1 9805620 991 -3.58 1.06 12 0.71 -2827.00 9531.00 20200 20240125 -49.95 7780 20231113 29.95 20200 -49.95 20240125 8350 21.08 20240805 20200 -49.95 20240125 8070 25.28 20231120 1.92 N 170920 500 49 억 0 N N 0 N 00 N