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
239890/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
20241121,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7310,310,2,4.43,591427580,82585,161.11,7100,7360,6980,9100,4900,7000,7161.44,5.09,0,-12606,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,726,12.92,1.46,12,0.83,566.00,5022.00,27050,20240109,-72.98,6080,20241115,20.23,27050,-72.98,20240109,6080,20.23,20241115,27050,-72.98,20240109,6080,20.23,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,300,2,4.29,552004730,77192,150.59,7100,7360,6980,9100,4900,7000,7151.06,5.09,0,-13516,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,725,12.90,1.45,12,0.78,566.00,5022.00,27050,20240109,-73.01,6080,20241115,20.07,27050,-73.01,20240109,6080,20.07,20241115,27050,-73.01,20240109,6080,20.07,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7170,170,2,2.43,379306850,53502,104.37,7100,7230,6980,9100,4900,7000,7089.58,5.09,0,-14132,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,712,12.67,1.43,12,0.54,566.00,5022.00,27050,20240109,-73.49,6080,20241115,17.93,27050,-73.49,20240109,6080,17.93,20241115,27050,-73.49,20240109,6080,17.93,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7070,70,2,1.00,262707560,37184,72.54,7100,7180,6980,9100,4900,7000,7065.07,5.09,0,-11673,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,702,12.49,1.41,12,0.37,566.00,5022.00,27050,20240109,-73.86,6080,20241115,16.28,27050,-73.86,20240109,6080,16.28,20241115,27050,-73.86,20240109,6080,16.28,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,121016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7060,60,2,0.86,242322240,34287,66.89,7100,7180,6980,9100,4900,7000,7067.47,5.09,0,-9734,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,701,12.47,1.41,12,0.35,566.00,5022.00,27050,20240109,-73.90,6080,20241115,16.12,27050,-73.90,20240109,6080,16.12,20241115,27050,-73.90,20240109,6080,16.12,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7100,100,2,1.43,183749230,26015,50.75,7100,7180,6980,9100,4900,7000,7063.20,5.09,0,-5671,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,705,12.54,1.41,12,0.26,566.00,5022.00,27050,20240109,-73.75,6080,20241115,16.78,27050,-73.75,20240109,6080,16.78,20241115,27050,-73.75,20240109,6080,16.78,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7070,70,2,1.00,136999760,19398,37.84,7100,7180,6980,9100,4900,7000,7062.57,5.09,0,-5614,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,702,12.49,1.41,12,0.20,566.00,5022.00,27050,20240109,-73.86,6080,20241115,16.28,27050,-73.86,20240109,6080,16.28,20241115,27050,-73.86,20240109,6080,16.28,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241121,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7050,50,2,0.71,22323210,3172,6.19,7100,7100,6980,9100,4900,7000,7037.58,5.09,0,-1149,7326,7162,6876,6712,6426,7245,6795,50,2100,500,4900,10,1,9935755,700,12.46,1.40,12,0.03,566.00,5022.00,27050,20240109,-73.94,6080,20241115,15.95,27050,-73.94,20240109,6080,15.95,20241115,27050,-73.94,20240109,6080,15.95,20241115,3.43,N,239890,500,49 억,,506180,N,N,0,N,00,N
20241120,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7000,410,2,6.22,350670500,51190,100.72,6610,7040,6590,8560,4620,6590,6850.31,5.22,0,-12397,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,696,12.37,1.39,12,0.52,566.00,5022.00,27050,20240109,-74.12,6080,20241115,15.13,27050,-74.12,20240109,6080,15.13,20241115,27050,-74.12,20240109,6080,15.13,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N
20241120,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6970,380,2,5.77,332883500,48642,95.71,6610,7040,6590,8560,4620,6590,6843.54,5.22,0,-11299,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,693,12.31,1.39,12,0.49,566.00,5022.00,27050,20240109,-74.23,6080,20241115,14.64,27050,-74.23,20240109,6080,14.64,20241115,27050,-74.23,20240109,6080,14.64,20241115,3.48,N,239890,500,49 억,,518624,N,N,0,N,00,N
20241120,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6940,350,2,5.31,226769550,33431,65.78,6610,6940,6590,8560,4620,6590,6783.21,5.22,0,-12008,6830,6710,6570,6450,6310,6770,6510,50,1970,500,4610,10,1,9935755,690,12.26,1.38,12,0.34,566.00,5022.00,27050,20240109,-74.34,6080,20241115,14.14,27050,-74.34,20240109,6080,14.14,20241115,27050,-74.34,20240109,6080,14.14,20241115,3.48,N,239890,500,49 억,,518624,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 161004 57 100.00 KOSDAQ 화학 N N N N N 7310 310 2 4.43 591427580 82585 161.11 7100 7360 6980 9100 4900 7000 7161.44 5.09 0 -12606 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 726 12.92 1.46 12 0.83 566.00 5022.00 27050 20240109 -72.98 6080 20241115 20.23 27050 -72.98 20240109 6080 20.23 20241115 27050 -72.98 20240109 6080 20.23 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
3 20241121 151026 57 100.00 KOSDAQ 화학 N N N N N 7300 300 2 4.29 552004730 77192 150.59 7100 7360 6980 9100 4900 7000 7151.06 5.09 0 -13516 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 725 12.90 1.45 12 0.78 566.00 5022.00 27050 20240109 -73.01 6080 20241115 20.07 27050 -73.01 20240109 6080 20.07 20241115 27050 -73.01 20240109 6080 20.07 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
4 20241121 141022 57 100.00 KOSDAQ 화학 N N N N N 7170 170 2 2.43 379306850 53502 104.37 7100 7230 6980 9100 4900 7000 7089.58 5.09 0 -14132 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 712 12.67 1.43 12 0.54 566.00 5022.00 27050 20240109 -73.49 6080 20241115 17.93 27050 -73.49 20240109 6080 17.93 20241115 27050 -73.49 20240109 6080 17.93 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
5 20241121 131015 57 100.00 KOSDAQ 화학 N N N N N 7070 70 2 1.00 262707560 37184 72.54 7100 7180 6980 9100 4900 7000 7065.07 5.09 0 -11673 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 702 12.49 1.41 12 0.37 566.00 5022.00 27050 20240109 -73.86 6080 20241115 16.28 27050 -73.86 20240109 6080 16.28 20241115 27050 -73.86 20240109 6080 16.28 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
6 20241121 121016 57 100.00 KOSDAQ 화학 N N N N N 7060 60 2 0.86 242322240 34287 66.89 7100 7180 6980 9100 4900 7000 7067.47 5.09 0 -9734 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 701 12.47 1.41 12 0.35 566.00 5022.00 27050 20240109 -73.90 6080 20241115 16.12 27050 -73.90 20240109 6080 16.12 20241115 27050 -73.90 20240109 6080 16.12 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
7 20241121 111020 57 100.00 KOSDAQ 화학 N N N N N 7100 100 2 1.43 183749230 26015 50.75 7100 7180 6980 9100 4900 7000 7063.20 5.09 0 -5671 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 705 12.54 1.41 12 0.26 566.00 5022.00 27050 20240109 -73.75 6080 20241115 16.78 27050 -73.75 20240109 6080 16.78 20241115 27050 -73.75 20240109 6080 16.78 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
8 20241121 101019 57 100.00 KOSDAQ 화학 N N N N N 7070 70 2 1.00 136999760 19398 37.84 7100 7180 6980 9100 4900 7000 7062.57 5.09 0 -5614 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 702 12.49 1.41 12 0.20 566.00 5022.00 27050 20240109 -73.86 6080 20241115 16.28 27050 -73.86 20240109 6080 16.28 20241115 27050 -73.86 20240109 6080 16.28 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
9 20241121 091021 57 100.00 KOSDAQ 화학 N N N N N 7050 50 2 0.71 22323210 3172 6.19 7100 7100 6980 9100 4900 7000 7037.58 5.09 0 -1149 7326 7162 6876 6712 6426 7245 6795 50 2100 500 4900 10 1 9935755 700 12.46 1.40 12 0.03 566.00 5022.00 27050 20240109 -73.94 6080 20241115 15.95 27050 -73.94 20240109 6080 15.95 20241115 27050 -73.94 20240109 6080 15.95 20241115 3.43 N 239890 500 49 억 506180 N N 0 N 00 N
10 20241120 161012 57 100.00 KOSDAQ 화학 N N N N N 7000 410 2 6.22 350670500 51190 100.72 6610 7040 6590 8560 4620 6590 6850.31 5.22 0 -12397 6830 6710 6570 6450 6310 6770 6510 50 1970 500 4610 10 1 9935755 696 12.37 1.39 12 0.52 566.00 5022.00 27050 20240109 -74.12 6080 20241115 15.13 27050 -74.12 20240109 6080 15.13 20241115 27050 -74.12 20240109 6080 15.13 20241115 3.48 N 239890 500 49 억 518624 N N 0 N 00 N
11 20241120 151025 57 100.00 KOSDAQ 화학 N N N N N 6970 380 2 5.77 332883500 48642 95.71 6610 7040 6590 8560 4620 6590 6843.54 5.22 0 -11299 6830 6710 6570 6450 6310 6770 6510 50 1970 500 4610 10 1 9935755 693 12.31 1.39 12 0.49 566.00 5022.00 27050 20240109 -74.23 6080 20241115 14.64 27050 -74.23 20240109 6080 14.64 20241115 27050 -74.23 20240109 6080 14.64 20241115 3.48 N 239890 500 49 억 518624 N N 0 N 00 N
12 20241120 141026 57 100.00 KOSDAQ 화학 N N N N N 6940 350 2 5.31 226769550 33431 65.78 6610 6940 6590 8560 4620 6590 6783.21 5.22 0 -12008 6830 6710 6570 6450 6310 6770 6510 50 1970 500 4610 10 1 9935755 690 12.26 1.38 12 0.34 566.00 5022.00 27050 20240109 -74.34 6080 20241115 14.14 27050 -74.34 20240109 6080 14.14 20241115 27050 -74.34 20240109 6080 14.14 20241115 3.48 N 239890 500 49 억 518624 N N 0 N 00 N