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
251970/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
20241121,161016,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33550,-1200,5,-3.45,3025039600,90109,109.45,34250,35050,32800,45150,24350,34750,33570.85,7.78,0,4712,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4160,15.41,1.75,12,0.73,2177.00,19205.00,50900,20240730,-34.09,21100,20240327,59.00,50900,-34.09,20240730,21100,59.00,20240327,50900,-34.09,20240730,21100,59.00,20240327,0.83,N,251970,500,62 억,,964980,N,N,29,N,00,N
20241121,151037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33000,-1750,5,-5.04,2626020500,78217,95.01,34250,35050,32800,45150,24350,34750,33573.45,7.78,0,6878,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4092,15.16,1.72,12,0.63,2177.00,19205.00,50900,20240730,-35.17,21100,20240327,56.40,50900,-35.17,20240730,21100,56.40,20240327,50900,-35.17,20240730,21100,56.40,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,141033,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,33550,-1200,5,-3.45,1346507850,39609,48.11,34250,35050,33400,45150,24350,34750,33994.90,7.78,0,-1422,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4160,15.41,1.75,12,0.32,2177.00,19205.00,50900,20240730,-34.09,21100,20240327,59.00,50900,-34.09,20240730,21100,59.00,20240327,50900,-34.09,20240730,21100,59.00,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,131026,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34150,-600,5,-1.73,879493300,25773,31.31,34250,35050,33800,45150,24350,34750,34124.48,7.78,0,1906,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4235,15.69,1.78,12,0.21,2177.00,19205.00,50900,20240730,-32.91,21100,20240327,61.85,50900,-32.91,20240730,21100,61.85,20240327,50900,-32.91,20240730,21100,61.85,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,121028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34200,-550,5,-1.58,588968000,17237,20.94,34250,35050,33800,45150,24350,34750,34168.65,7.78,0,1381,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4241,15.71,1.78,12,0.14,2177.00,19205.00,50900,20240730,-32.81,21100,20240327,62.09,50900,-32.81,20240730,21100,62.09,20240327,50900,-32.81,20240730,21100,62.09,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,111031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34200,-550,5,-1.58,466390100,13648,16.58,34250,35050,33800,45150,24350,34750,34172.57,7.78,0,776,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4241,15.71,1.78,12,0.11,2177.00,19205.00,50900,20240730,-32.81,21100,20240327,62.09,50900,-32.81,20240730,21100,62.09,20240327,50900,-32.81,20240730,21100,62.09,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,101030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34350,-400,5,-1.15,358534300,10498,12.75,34250,35050,33800,45150,24350,34750,34152.34,7.78,0,201,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4259,15.78,1.79,12,0.08,2177.00,19205.00,50900,20240730,-32.51,21100,20240327,62.80,50900,-32.51,20240730,21100,62.80,20240327,50900,-32.51,20240730,21100,62.80,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241121,091032,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34750,0,3,0.00,41330550,1198,1.46,34250,35050,34250,45150,24350,34750,34498.58,7.78,0,-5,37050,35900,35050,33900,33050,35475,33475,62,10400,500,25710,50,1,12400000,4309,15.96,1.81,12,0.01,2177.00,19205.00,50900,20240730,-31.73,21100,20240327,64.69,50900,-31.73,20240730,21100,64.69,20240327,50900,-31.73,20240730,21100,64.69,20240327,0.83,N,251970,500,62 억,,964980,N,N,20,N,00,N
20241120,161023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34750,-1000,5,-2.80,2866224950,82217,98.18,35300,36200,34200,46450,25050,35750,34861.69,7.74,0,6971,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4309,15.96,1.81,12,0.66,2177.00,19205.00,50900,20240730,-31.73,21100,20240327,64.69,50900,-31.73,20240730,21100,64.69,20240327,50900,-31.73,20240730,21100,64.69,20240327,0.86,N,251970,500,62 억,,959199,N,N,20,N,00,N
20241120,151036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34700,-1050,5,-2.94,2775363550,79601,95.05,35300,36200,34200,46450,25050,35750,34865.90,7.74,0,7586,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4303,15.94,1.81,12,0.64,2177.00,19205.00,50900,20240730,-31.83,21100,20240327,64.45,50900,-31.83,20240730,21100,64.45,20240327,50900,-31.83,20240730,21100,64.45,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,N,00,N
20241120,141038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,34700,-1050,5,-2.94,1888233900,53943,64.41,35300,36200,34500,46450,25050,35750,35004.20,7.74,0,2958,39183,37466,36533,34816,33883,37000,34350,62,10700,500,26450,50,1,12400000,4303,15.94,1.81,12,0.44,2177.00,19205.00,50900,20240730,-31.83,21100,20240327,64.45,50900,-31.83,20240730,21100,64.45,20240327,50900,-31.83,20240730,21100,64.45,20240327,0.86,N,251970,500,62 억,,959199,N,N,15,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 161016 55 60.00 KOSDAQ 화학 N N N Y 60 N 33550 -1200 5 -3.45 3025039600 90109 109.45 34250 35050 32800 45150 24350 34750 33570.85 7.78 0 4712 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4160 15.41 1.75 12 0.73 2177.00 19205.00 50900 20240730 -34.09 21100 20240327 59.00 50900 -34.09 20240730 21100 59.00 20240327 50900 -34.09 20240730 21100 59.00 20240327 0.83 N 251970 500 62 억 964980 N N 29 N 00 N
3 20241121 151037 55 60.00 KOSDAQ 화학 N N N Y 60 N 33000 -1750 5 -5.04 2626020500 78217 95.01 34250 35050 32800 45150 24350 34750 33573.45 7.78 0 6878 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4092 15.16 1.72 12 0.63 2177.00 19205.00 50900 20240730 -35.17 21100 20240327 56.40 50900 -35.17 20240730 21100 56.40 20240327 50900 -35.17 20240730 21100 56.40 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
4 20241121 141033 55 60.00 KOSDAQ 화학 N N N Y 60 N 33550 -1200 5 -3.45 1346507850 39609 48.11 34250 35050 33400 45150 24350 34750 33994.90 7.78 0 -1422 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4160 15.41 1.75 12 0.32 2177.00 19205.00 50900 20240730 -34.09 21100 20240327 59.00 50900 -34.09 20240730 21100 59.00 20240327 50900 -34.09 20240730 21100 59.00 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
5 20241121 131026 55 60.00 KOSDAQ 화학 N N N Y 60 N 34150 -600 5 -1.73 879493300 25773 31.31 34250 35050 33800 45150 24350 34750 34124.48 7.78 0 1906 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4235 15.69 1.78 12 0.21 2177.00 19205.00 50900 20240730 -32.91 21100 20240327 61.85 50900 -32.91 20240730 21100 61.85 20240327 50900 -32.91 20240730 21100 61.85 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
6 20241121 121028 55 60.00 KOSDAQ 화학 N N N Y 60 N 34200 -550 5 -1.58 588968000 17237 20.94 34250 35050 33800 45150 24350 34750 34168.65 7.78 0 1381 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4241 15.71 1.78 12 0.14 2177.00 19205.00 50900 20240730 -32.81 21100 20240327 62.09 50900 -32.81 20240730 21100 62.09 20240327 50900 -32.81 20240730 21100 62.09 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
7 20241121 111031 55 60.00 KOSDAQ 화학 N N N Y 60 N 34200 -550 5 -1.58 466390100 13648 16.58 34250 35050 33800 45150 24350 34750 34172.57 7.78 0 776 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4241 15.71 1.78 12 0.11 2177.00 19205.00 50900 20240730 -32.81 21100 20240327 62.09 50900 -32.81 20240730 21100 62.09 20240327 50900 -32.81 20240730 21100 62.09 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
8 20241121 101030 55 60.00 KOSDAQ 화학 N N N Y 60 N 34350 -400 5 -1.15 358534300 10498 12.75 34250 35050 33800 45150 24350 34750 34152.34 7.78 0 201 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4259 15.78 1.79 12 0.08 2177.00 19205.00 50900 20240730 -32.51 21100 20240327 62.80 50900 -32.51 20240730 21100 62.80 20240327 50900 -32.51 20240730 21100 62.80 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
9 20241121 091032 55 60.00 KOSDAQ 화학 N N N Y 60 N 34750 0 3 0.00 41330550 1198 1.46 34250 35050 34250 45150 24350 34750 34498.58 7.78 0 -5 37050 35900 35050 33900 33050 35475 33475 62 10400 500 25710 50 1 12400000 4309 15.96 1.81 12 0.01 2177.00 19205.00 50900 20240730 -31.73 21100 20240327 64.69 50900 -31.73 20240730 21100 64.69 20240327 50900 -31.73 20240730 21100 64.69 20240327 0.83 N 251970 500 62 억 964980 N N 20 N 00 N
10 20241120 161023 55 60.00 KOSDAQ 화학 N N N Y 60 N 34750 -1000 5 -2.80 2866224950 82217 98.18 35300 36200 34200 46450 25050 35750 34861.69 7.74 0 6971 39183 37466 36533 34816 33883 37000 34350 62 10700 500 26450 50 1 12400000 4309 15.96 1.81 12 0.66 2177.00 19205.00 50900 20240730 -31.73 21100 20240327 64.69 50900 -31.73 20240730 21100 64.69 20240327 50900 -31.73 20240730 21100 64.69 20240327 0.86 N 251970 500 62 억 959199 N N 20 N 00 N
11 20241120 151036 55 60.00 KOSDAQ 화학 N N N Y 60 N 34700 -1050 5 -2.94 2775363550 79601 95.05 35300 36200 34200 46450 25050 35750 34865.90 7.74 0 7586 39183 37466 36533 34816 33883 37000 34350 62 10700 500 26450 50 1 12400000 4303 15.94 1.81 12 0.64 2177.00 19205.00 50900 20240730 -31.83 21100 20240327 64.45 50900 -31.83 20240730 21100 64.45 20240327 50900 -31.83 20240730 21100 64.45 20240327 0.86 N 251970 500 62 억 959199 N N 15 N 00 N
12 20241120 141038 55 60.00 KOSDAQ 화학 N N N Y 60 N 34700 -1050 5 -2.94 1888233900 53943 64.41 35300 36200 34500 46450 25050 35750 35004.20 7.74 0 2958 39183 37466 36533 34816 33883 37000 34350 62 10700 500 26450 50 1 12400000 4303 15.94 1.81 12 0.44 2177.00 19205.00 50900 20240730 -31.83 21100 20240327 64.45 50900 -31.83 20240730 21100 64.45 20240327 50900 -31.83 20240730 21100 64.45 20240327 0.86 N 251970 500 62 억 959199 N N 15 N 00 N