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
217480/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
20241121,160939,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,150958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,140956,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,130948,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,120949,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,110952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,100952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241121,090954,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231114,0.00,499,20231114,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231121,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241120,160945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241120,150957,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241120,141000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231113,0.00,499,20231113,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,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 160939 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
3 20241121 150958 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
4 20241121 140956 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
5 20241121 130948 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
6 20241121 120949 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
7 20241121 110952 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
8 20241121 100952 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
9 20241121 090954 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231114 0.00 499 20231114 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231121 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
10 20241120 160945 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231113 0.00 499 20231113 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231120 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
11 20241120 150957 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231113 0.00 499 20231113 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231120 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
12 20241120 141000 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231113 0.00 499 20231113 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231120 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N