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
171010/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,3150,-50,5,-1.56,36405710,11587,50.67,3195,3195,3100,4160,2240,3200,3141.74,1.11,0,303,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,450,-15.52,0.92,12,0.08,-203.00,3421.00,7430,20240412,-57.60,3065,20241115,2.77,7430,-57.60,20240412,3065,2.77,20241115,7430,-57.60,20240412,3065,2.77,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-65,5,-2.03,24634275,7819,34.19,3195,3195,3135,4160,2240,3200,3150.31,1.11,0,570,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,448,-15.44,0.92,12,0.05,-203.00,3421.00,7430,20240412,-57.81,3065,20241115,2.28,7430,-57.81,20240412,3065,2.28,20241115,7430,-57.81,20240412,3065,2.28,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-55,5,-1.72,13362360,4233,18.51,3195,3195,3135,4160,2240,3200,3156.30,1.11,0,883,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,450,-15.49,0.92,12,0.03,-203.00,3421.00,7430,20240412,-57.67,3065,20241115,2.61,7430,-57.67,20240412,3065,2.61,20241115,7430,-57.67,20240412,3065,2.61,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-30,5,-0.94,9910700,3136,13.71,3195,3195,3135,4160,2240,3200,3159.79,1.11,0,804,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,453,-15.62,0.93,12,0.02,-203.00,3421.00,7430,20240412,-57.34,3065,20241115,3.43,7430,-57.34,20240412,3065,3.43,20241115,7430,-57.34,20240412,3065,3.43,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-30,5,-0.94,9584570,3033,13.26,3195,3195,3135,4160,2240,3200,3159.56,1.11,0,846,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,453,-15.62,0.93,12,0.02,-203.00,3421.00,7430,20240412,-57.34,3065,20241115,3.43,7430,-57.34,20240412,3065,3.43,20241115,7430,-57.34,20240412,3065,3.43,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-45,5,-1.41,7410840,2343,10.25,3195,3195,3135,4160,2240,3200,3162.33,1.11,0,851,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,451,-15.54,0.92,12,0.02,-203.00,3421.00,7430,20240412,-57.54,3065,20241115,2.94,7430,-57.54,20240412,3065,2.94,20241115,7430,-57.54,20240412,3065,2.94,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-15,5,-0.47,5386355,1702,7.44,3195,3195,3135,4160,2240,3200,3163.87,1.11,0,803,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,455,-15.69,0.93,12,0.01,-203.00,3421.00,7430,20240412,-57.13,3065,20241115,3.92,7430,-57.13,20240412,3065,3.92,20241115,7430,-57.13,20240412,3065,3.92,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241121,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-10,5,-0.31,3452295,1094,4.78,3195,3195,3135,4160,2240,3200,3153.98,1.11,0,896,3316,3257,3191,3132,3066,3225,3100,71,960,500,2040,5,1,14298752,456,-15.71,0.93,12,0.01,-203.00,3421.00,7430,20240412,-57.07,3065,20241115,4.08,7430,-57.07,20240412,3065,4.08,20241115,7430,-57.07,20240412,3065,4.08,20241115,4.43,N,171010,500,71 억,,158583,N,N,0,N,00,N
20241120,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-15,5,-0.47,70022245,22226,247.86,3205,3250,3125,4175,2255,3215,3150.47,1.15,0,-5371,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,458,-15.76,0.94,12,0.16,-203.00,3421.00,7430,20240412,-56.93,3065,20241115,4.40,7430,-56.93,20240412,3065,4.40,20241115,7430,-56.93,20240412,3065,4.40,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N
20241120,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-45,5,-1.40,66247790,21039,234.63,3205,3250,3125,4175,2255,3215,3148.81,1.15,0,-5355,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,453,-15.62,0.93,12,0.15,-203.00,3421.00,7430,20240412,-57.34,3065,20241115,3.43,7430,-57.34,20240412,3065,3.43,20241115,7430,-57.34,20240412,3065,3.43,20241115,4.39,N,171010,500,71 억,,163954,N,N,0,N,00,N
20241120,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-65,5,-2.02,53479380,16985,189.42,3205,3250,3125,4175,2255,3215,3148.62,1.15,0,-5355,3315,3265,3230,3180,3145,3247,3162,71,960,500,2050,5,1,14298752,450,-15.52,0.92,12,0.12,-203.00,3421.00,7430,20240412,-57.60,3065,20241115,2.77,7430,-57.60,20240412,3065,2.77,20241115,7430,-57.60,20240412,3065,2.77,20241115,4.39,N,171010,500,71 억,,163954,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 3150 -50 5 -1.56 36405710 11587 50.67 3195 3195 3100 4160 2240 3200 3141.74 1.11 0 303 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 450 -15.52 0.92 12 0.08 -203.00 3421.00 7430 20240412 -57.60 3065 20241115 2.77 7430 -57.60 20240412 3065 2.77 20241115 7430 -57.60 20240412 3065 2.77 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
3 20241121 150909 57 100.00 KOSDAQ 화학 N N N N N 3135 -65 5 -2.03 24634275 7819 34.19 3195 3195 3135 4160 2240 3200 3150.31 1.11 0 570 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 448 -15.44 0.92 12 0.05 -203.00 3421.00 7430 20240412 -57.81 3065 20241115 2.28 7430 -57.81 20240412 3065 2.28 20241115 7430 -57.81 20240412 3065 2.28 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
4 20241121 140908 57 100.00 KOSDAQ 화학 N N N N N 3145 -55 5 -1.72 13362360 4233 18.51 3195 3195 3135 4160 2240 3200 3156.30 1.11 0 883 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 450 -15.49 0.92 12 0.03 -203.00 3421.00 7430 20240412 -57.67 3065 20241115 2.61 7430 -57.67 20240412 3065 2.61 20241115 7430 -57.67 20240412 3065 2.61 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
5 20241121 130900 57 100.00 KOSDAQ 화학 N N N N N 3170 -30 5 -0.94 9910700 3136 13.71 3195 3195 3135 4160 2240 3200 3159.79 1.11 0 804 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 453 -15.62 0.93 12 0.02 -203.00 3421.00 7430 20240412 -57.34 3065 20241115 3.43 7430 -57.34 20240412 3065 3.43 20241115 7430 -57.34 20240412 3065 3.43 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
6 20241121 120900 57 100.00 KOSDAQ 화학 N N N N N 3170 -30 5 -0.94 9584570 3033 13.26 3195 3195 3135 4160 2240 3200 3159.56 1.11 0 846 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 453 -15.62 0.93 12 0.02 -203.00 3421.00 7430 20240412 -57.34 3065 20241115 3.43 7430 -57.34 20240412 3065 3.43 20241115 7430 -57.34 20240412 3065 3.43 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
7 20241121 110903 57 100.00 KOSDAQ 화학 N N N N N 3155 -45 5 -1.41 7410840 2343 10.25 3195 3195 3135 4160 2240 3200 3162.33 1.11 0 851 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 451 -15.54 0.92 12 0.02 -203.00 3421.00 7430 20240412 -57.54 3065 20241115 2.94 7430 -57.54 20240412 3065 2.94 20241115 7430 -57.54 20240412 3065 2.94 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
8 20241121 100904 57 100.00 KOSDAQ 화학 N N N N N 3185 -15 5 -0.47 5386355 1702 7.44 3195 3195 3135 4160 2240 3200 3163.87 1.11 0 803 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 455 -15.69 0.93 12 0.01 -203.00 3421.00 7430 20240412 -57.13 3065 20241115 3.92 7430 -57.13 20240412 3065 3.92 20241115 7430 -57.13 20240412 3065 3.92 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
9 20241121 090905 57 100.00 KOSDAQ 화학 N N N N N 3190 -10 5 -0.31 3452295 1094 4.78 3195 3195 3135 4160 2240 3200 3153.98 1.11 0 896 3316 3257 3191 3132 3066 3225 3100 71 960 500 2040 5 1 14298752 456 -15.71 0.93 12 0.01 -203.00 3421.00 7430 20240412 -57.07 3065 20241115 4.08 7430 -57.07 20240412 3065 4.08 20241115 7430 -57.07 20240412 3065 4.08 20241115 4.43 N 171010 500 71 억 158583 N N 0 N 00 N
10 20241120 160857 57 100.00 KOSDAQ 화학 N N N N N 3200 -15 5 -0.47 70022245 22226 247.86 3205 3250 3125 4175 2255 3215 3150.47 1.15 0 -5371 3315 3265 3230 3180 3145 3247 3162 71 960 500 2050 5 1 14298752 458 -15.76 0.94 12 0.16 -203.00 3421.00 7430 20240412 -56.93 3065 20241115 4.40 7430 -56.93 20240412 3065 4.40 20241115 7430 -56.93 20240412 3065 4.40 20241115 4.39 N 171010 500 71 억 163954 N N 0 N 00 N
11 20241120 150908 57 100.00 KOSDAQ 화학 N N N N N 3170 -45 5 -1.40 66247790 21039 234.63 3205 3250 3125 4175 2255 3215 3148.81 1.15 0 -5355 3315 3265 3230 3180 3145 3247 3162 71 960 500 2050 5 1 14298752 453 -15.62 0.93 12 0.15 -203.00 3421.00 7430 20240412 -57.34 3065 20241115 3.43 7430 -57.34 20240412 3065 3.43 20241115 7430 -57.34 20240412 3065 3.43 20241115 4.39 N 171010 500 71 억 163954 N N 0 N 00 N
12 20241120 140910 57 100.00 KOSDAQ 화학 N N N N N 3150 -65 5 -2.02 53479380 16985 189.42 3205 3250 3125 4175 2255 3215 3148.62 1.15 0 -5355 3315 3265 3230 3180 3145 3247 3162 71 960 500 2050 5 1 14298752 450 -15.52 0.92 12 0.12 -203.00 3421.00 7430 20240412 -57.60 3065 20241115 2.77 7430 -57.60 20240412 3065 2.77 20241115 7430 -57.60 20240412 3065 2.77 20241115 4.39 N 171010 500 71 억 163954 N N 0 N 00 N