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
237880/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
20241121,161002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17130,-230,5,-1.32,1002436490,58333,134.53,17360,17360,17100,22550,12160,17360,17184.78,8.04,0,8042,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3096,11.17,1.37,12,0.32,1533.00,12465.00,45000,20240613,-61.93,16700,20241115,2.57,45000,-61.93,20240613,16700,2.57,20241115,45000,-61.93,20240613,16700,2.57,20241115,1.15,N,237880,500,90 억,,1453558,N,N,41,N,00,N
20241121,151023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17130,-230,5,-1.32,941978710,54801,126.39,17360,17360,17120,22550,12160,17360,17189.08,8.04,0,8037,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3096,11.17,1.37,12,0.30,1533.00,12465.00,45000,20240613,-61.93,16700,20241115,2.57,45000,-61.93,20240613,16700,2.57,20241115,45000,-61.93,20240613,16700,2.57,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,141020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17130,-230,5,-1.32,798118070,46411,107.04,17360,17360,17130,22550,12160,17360,17196.74,8.04,0,5853,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3096,11.17,1.37,12,0.26,1533.00,12465.00,45000,20240613,-61.93,16700,20241115,2.57,45000,-61.93,20240613,16700,2.57,20241115,45000,-61.93,20240613,16700,2.57,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,131013,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17180,-180,5,-1.04,664351490,38618,89.07,17360,17360,17130,22550,12160,17360,17203.16,8.04,0,4793,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3105,11.21,1.38,12,0.21,1533.00,12465.00,45000,20240613,-61.82,16700,20241115,2.87,45000,-61.82,20240613,16700,2.87,20241115,45000,-61.82,20240613,16700,2.87,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,121014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17230,-130,5,-0.75,549833510,31958,73.71,17360,17360,17130,22550,12160,17360,17204.88,8.04,0,1451,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3114,11.24,1.38,12,0.18,1533.00,12465.00,45000,20240613,-61.71,16700,20241115,3.17,45000,-61.71,20240613,16700,3.17,20241115,45000,-61.71,20240613,16700,3.17,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,111018,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17210,-150,5,-0.86,415947810,24166,55.73,17360,17360,17130,22550,12160,17360,17212.11,8.04,0,-1842,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3110,11.23,1.38,12,0.13,1533.00,12465.00,45000,20240613,-61.76,16700,20241115,3.05,45000,-61.76,20240613,16700,3.05,20241115,45000,-61.76,20240613,16700,3.05,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,101017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17180,-180,5,-1.04,248467700,14413,33.24,17360,17360,17170,22550,12160,17360,17239.14,8.04,0,-3197,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3105,11.21,1.38,12,0.08,1533.00,12465.00,45000,20240613,-61.82,16700,20241115,2.87,45000,-61.82,20240613,16700,2.87,20241115,45000,-61.82,20240613,16700,2.87,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241121,091019,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17340,-20,5,-0.12,32505710,1875,4.32,17360,17360,17270,22550,12160,17360,17336.38,8.04,0,-282,17866,17612,17436,17182,17006,17525,17095,90,5190,500,12840,10,1,18071353,3134,11.31,1.39,12,0.01,1533.00,12465.00,45000,20240613,-61.47,16700,20241115,3.83,45000,-61.47,20240613,16700,3.83,20241115,45000,-61.47,20240613,16700,3.83,20241115,1.15,N,237880,500,90 억,,1453558,N,N,20,N,00,N
20241120,161009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17360,-240,5,-1.36,752445990,43207,86.01,17600,17690,17260,22850,12320,17600,17415.14,8.15,0,-23961,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3137,11.32,1.39,12,0.24,1533.00,12465.00,45000,20240613,-61.42,16700,20241115,3.95,45000,-61.42,20240613,16700,3.95,20241115,45000,-61.42,20240613,16700,3.95,20241115,1.17,N,237880,500,90 억,,1472087,N,N,20,N,00,N
20241120,151022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17320,-280,5,-1.59,718341850,41241,82.10,17600,17690,17260,22850,12320,17600,17418.15,8.15,0,-23080,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3130,11.30,1.39,12,0.23,1533.00,12465.00,45000,20240613,-61.51,16700,20241115,3.71,45000,-61.51,20240613,16700,3.71,20241115,45000,-61.51,20240613,16700,3.71,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,N,00,N
20241120,141023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17410,-190,5,-1.08,620895300,35627,70.92,17600,17690,17260,22850,12320,17600,17427.66,8.15,0,-18684,18020,17810,17560,17350,17100,17915,17455,90,5250,500,13020,10,1,18071353,3146,11.36,1.40,12,0.20,1533.00,12465.00,45000,20240613,-61.31,16700,20241115,4.25,45000,-61.31,20240613,16700,4.25,20241115,45000,-61.31,20240613,16700,4.25,20241115,1.17,N,237880,500,90 억,,1472087,N,N,22,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 161002 55 60.00 KOSDAQ 화학 N N N Y 60 N 17130 -230 5 -1.32 1002436490 58333 134.53 17360 17360 17100 22550 12160 17360 17184.78 8.04 0 8042 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3096 11.17 1.37 12 0.32 1533.00 12465.00 45000 20240613 -61.93 16700 20241115 2.57 45000 -61.93 20240613 16700 2.57 20241115 45000 -61.93 20240613 16700 2.57 20241115 1.15 N 237880 500 90 억 1453558 N N 41 N 00 N
3 20241121 151023 55 60.00 KOSDAQ 화학 N N N Y 60 N 17130 -230 5 -1.32 941978710 54801 126.39 17360 17360 17120 22550 12160 17360 17189.08 8.04 0 8037 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3096 11.17 1.37 12 0.30 1533.00 12465.00 45000 20240613 -61.93 16700 20241115 2.57 45000 -61.93 20240613 16700 2.57 20241115 45000 -61.93 20240613 16700 2.57 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
4 20241121 141020 55 60.00 KOSDAQ 화학 N N N Y 60 N 17130 -230 5 -1.32 798118070 46411 107.04 17360 17360 17130 22550 12160 17360 17196.74 8.04 0 5853 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3096 11.17 1.37 12 0.26 1533.00 12465.00 45000 20240613 -61.93 16700 20241115 2.57 45000 -61.93 20240613 16700 2.57 20241115 45000 -61.93 20240613 16700 2.57 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
5 20241121 131013 55 60.00 KOSDAQ 화학 N N N Y 60 N 17180 -180 5 -1.04 664351490 38618 89.07 17360 17360 17130 22550 12160 17360 17203.16 8.04 0 4793 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3105 11.21 1.38 12 0.21 1533.00 12465.00 45000 20240613 -61.82 16700 20241115 2.87 45000 -61.82 20240613 16700 2.87 20241115 45000 -61.82 20240613 16700 2.87 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
6 20241121 121014 55 60.00 KOSDAQ 화학 N N N Y 60 N 17230 -130 5 -0.75 549833510 31958 73.71 17360 17360 17130 22550 12160 17360 17204.88 8.04 0 1451 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3114 11.24 1.38 12 0.18 1533.00 12465.00 45000 20240613 -61.71 16700 20241115 3.17 45000 -61.71 20240613 16700 3.17 20241115 45000 -61.71 20240613 16700 3.17 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
7 20241121 111018 55 60.00 KOSDAQ 화학 N N N Y 60 N 17210 -150 5 -0.86 415947810 24166 55.73 17360 17360 17130 22550 12160 17360 17212.11 8.04 0 -1842 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3110 11.23 1.38 12 0.13 1533.00 12465.00 45000 20240613 -61.76 16700 20241115 3.05 45000 -61.76 20240613 16700 3.05 20241115 45000 -61.76 20240613 16700 3.05 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
8 20241121 101017 55 60.00 KOSDAQ 화학 N N N Y 60 N 17180 -180 5 -1.04 248467700 14413 33.24 17360 17360 17170 22550 12160 17360 17239.14 8.04 0 -3197 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3105 11.21 1.38 12 0.08 1533.00 12465.00 45000 20240613 -61.82 16700 20241115 2.87 45000 -61.82 20240613 16700 2.87 20241115 45000 -61.82 20240613 16700 2.87 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
9 20241121 091019 55 60.00 KOSDAQ 화학 N N N Y 60 N 17340 -20 5 -0.12 32505710 1875 4.32 17360 17360 17270 22550 12160 17360 17336.38 8.04 0 -282 17866 17612 17436 17182 17006 17525 17095 90 5190 500 12840 10 1 18071353 3134 11.31 1.39 12 0.01 1533.00 12465.00 45000 20240613 -61.47 16700 20241115 3.83 45000 -61.47 20240613 16700 3.83 20241115 45000 -61.47 20240613 16700 3.83 20241115 1.15 N 237880 500 90 억 1453558 N N 20 N 00 N
10 20241120 161009 55 60.00 KOSDAQ 화학 N N N Y 60 N 17360 -240 5 -1.36 752445990 43207 86.01 17600 17690 17260 22850 12320 17600 17415.14 8.15 0 -23961 18020 17810 17560 17350 17100 17915 17455 90 5250 500 13020 10 1 18071353 3137 11.32 1.39 12 0.24 1533.00 12465.00 45000 20240613 -61.42 16700 20241115 3.95 45000 -61.42 20240613 16700 3.95 20241115 45000 -61.42 20240613 16700 3.95 20241115 1.17 N 237880 500 90 억 1472087 N N 20 N 00 N
11 20241120 151022 55 60.00 KOSDAQ 화학 N N N Y 60 N 17320 -280 5 -1.59 718341850 41241 82.10 17600 17690 17260 22850 12320 17600 17418.15 8.15 0 -23080 18020 17810 17560 17350 17100 17915 17455 90 5250 500 13020 10 1 18071353 3130 11.30 1.39 12 0.23 1533.00 12465.00 45000 20240613 -61.51 16700 20241115 3.71 45000 -61.51 20240613 16700 3.71 20241115 45000 -61.51 20240613 16700 3.71 20241115 1.17 N 237880 500 90 억 1472087 N N 22 N 00 N
12 20241120 141023 55 60.00 KOSDAQ 화학 N N N Y 60 N 17410 -190 5 -1.08 620895300 35627 70.92 17600 17690 17260 22850 12320 17600 17427.66 8.15 0 -18684 18020 17810 17560 17350 17100 17915 17455 90 5250 500 13020 10 1 18071353 3146 11.36 1.40 12 0.20 1533.00 12465.00 45000 20240613 -61.31 16700 20241115 4.25 45000 -61.31 20240613 16700 4.25 20241115 45000 -61.31 20240613 16700 4.25 20241115 1.17 N 237880 500 90 억 1472087 N N 22 N 00 N