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
252500/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
20241121,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-12,5,-1.37,86657928,99748,108.92,877,878,863,1140,614,877,868.77,5.08,0,-20268,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,359,12.91,0.91,12,0.24,67.00,946.00,1392,20240603,-37.86,808,20240805,7.05,1392,-37.86,20240603,808,7.05,20240805,1392,-37.86,20240603,808,7.05,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-9,5,-1.03,82742238,95223,103.98,877,878,863,1140,614,877,868.93,5.08,0,-20109,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,360,12.96,0.92,12,0.23,67.00,946.00,1392,20240603,-37.64,808,20240805,7.43,1392,-37.64,20240603,808,7.43,20240805,1392,-37.64,20240603,808,7.43,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,-6,5,-0.68,78623771,90473,98.79,877,878,863,1140,614,877,869.03,5.08,0,-21074,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,361,13.00,0.92,12,0.22,67.00,946.00,1392,20240603,-37.43,808,20240805,7.80,1392,-37.43,20240603,808,7.80,20240805,1392,-37.43,20240603,808,7.80,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,131026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-10,5,-1.14,71918395,82731,90.34,877,878,863,1140,614,877,869.30,5.08,0,-21121,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,360,12.94,0.92,12,0.20,67.00,946.00,1392,20240603,-37.72,808,20240805,7.30,1392,-37.72,20240603,808,7.30,20240805,1392,-37.72,20240603,808,7.30,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,121028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-12,5,-1.37,64280120,73923,80.72,877,878,863,1140,614,877,869.56,5.08,0,-21173,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,359,12.91,0.91,12,0.18,67.00,946.00,1392,20240603,-37.86,808,20240805,7.05,1392,-37.86,20240603,808,7.05,20240805,1392,-37.86,20240603,808,7.05,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,111031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-8,5,-0.91,51433403,59156,64.59,877,878,863,1140,614,877,869.45,5.08,0,-18041,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,361,12.97,0.92,12,0.14,67.00,946.00,1392,20240603,-37.57,808,20240805,7.55,1392,-37.57,20240603,808,7.55,20240805,1392,-37.57,20240603,808,7.55,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-8,5,-0.91,30354048,34875,38.08,877,878,864,1140,614,877,870.37,5.08,0,-13396,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,361,12.97,0.92,12,0.08,67.00,946.00,1392,20240603,-37.57,808,20240805,7.55,1392,-37.57,20240603,808,7.55,20240805,1392,-37.57,20240603,808,7.55,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241121,091032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-5,5,-0.57,5379795,6158,6.72,877,878,872,1140,614,877,873.63,5.08,0,-447,895,886,879,870,863,882,866,41,263,100,520,1,1,41486390,362,13.01,0.92,12,0.01,67.00,946.00,1392,20240603,-37.36,808,20240805,7.92,1392,-37.36,20240603,808,7.92,20240805,1392,-37.36,20240603,808,7.92,20240805,2.32,N,252500,100,41 억,,2108749,N,N,0,N,00,N
20241120,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-7,5,-0.79,80438649,91581,117.07,879,888,872,1149,619,884,878.33,5.05,0,13131,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,364,13.09,0.93,12,0.22,67.00,946.00,1392,20240603,-37.00,808,20240805,8.54,1392,-37.00,20240603,808,8.54,20240805,1392,-37.00,20240603,808,8.54,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N
20241120,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-1,5,-0.11,74843407,85248,108.98,879,888,872,1149,619,884,877.95,5.05,0,13557,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,366,13.18,0.93,12,0.21,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.32,N,252500,100,41 억,,2095652,N,N,0,N,00,N
20241120,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,71078354,80965,103.50,879,888,872,1149,619,884,877.89,5.05,0,13720,891,887,881,877,871,889,879,41,265,100,530,1,1,41486390,367,13.19,0.93,12,0.20,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.32,N,252500,100,41 억,,2095652,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 161016 57 100.00 KOSDAQ 화학 N N N N N 865 -12 5 -1.37 86657928 99748 108.92 877 878 863 1140 614 877 868.77 5.08 0 -20268 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 359 12.91 0.91 12 0.24 67.00 946.00 1392 20240603 -37.86 808 20240805 7.05 1392 -37.86 20240603 808 7.05 20240805 1392 -37.86 20240603 808 7.05 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
3 20241121 151037 57 100.00 KOSDAQ 화학 N N N N N 868 -9 5 -1.03 82742238 95223 103.98 877 878 863 1140 614 877 868.93 5.08 0 -20109 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 360 12.96 0.92 12 0.23 67.00 946.00 1392 20240603 -37.64 808 20240805 7.43 1392 -37.64 20240603 808 7.43 20240805 1392 -37.64 20240603 808 7.43 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
4 20241121 141033 57 100.00 KOSDAQ 화학 N N N N N 871 -6 5 -0.68 78623771 90473 98.79 877 878 863 1140 614 877 869.03 5.08 0 -21074 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 361 13.00 0.92 12 0.22 67.00 946.00 1392 20240603 -37.43 808 20240805 7.80 1392 -37.43 20240603 808 7.80 20240805 1392 -37.43 20240603 808 7.80 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
5 20241121 131026 57 100.00 KOSDAQ 화학 N N N N N 867 -10 5 -1.14 71918395 82731 90.34 877 878 863 1140 614 877 869.30 5.08 0 -21121 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 360 12.94 0.92 12 0.20 67.00 946.00 1392 20240603 -37.72 808 20240805 7.30 1392 -37.72 20240603 808 7.30 20240805 1392 -37.72 20240603 808 7.30 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
6 20241121 121028 57 100.00 KOSDAQ 화학 N N N N N 865 -12 5 -1.37 64280120 73923 80.72 877 878 863 1140 614 877 869.56 5.08 0 -21173 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 359 12.91 0.91 12 0.18 67.00 946.00 1392 20240603 -37.86 808 20240805 7.05 1392 -37.86 20240603 808 7.05 20240805 1392 -37.86 20240603 808 7.05 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
7 20241121 111031 57 100.00 KOSDAQ 화학 N N N N N 869 -8 5 -0.91 51433403 59156 64.59 877 878 863 1140 614 877 869.45 5.08 0 -18041 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 361 12.97 0.92 12 0.14 67.00 946.00 1392 20240603 -37.57 808 20240805 7.55 1392 -37.57 20240603 808 7.55 20240805 1392 -37.57 20240603 808 7.55 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
8 20241121 101030 57 100.00 KOSDAQ 화학 N N N N N 869 -8 5 -0.91 30354048 34875 38.08 877 878 864 1140 614 877 870.37 5.08 0 -13396 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 361 12.97 0.92 12 0.08 67.00 946.00 1392 20240603 -37.57 808 20240805 7.55 1392 -37.57 20240603 808 7.55 20240805 1392 -37.57 20240603 808 7.55 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
9 20241121 091032 57 100.00 KOSDAQ 화학 N N N N N 872 -5 5 -0.57 5379795 6158 6.72 877 878 872 1140 614 877 873.63 5.08 0 -447 895 886 879 870 863 882 866 41 263 100 520 1 1 41486390 362 13.01 0.92 12 0.01 67.00 946.00 1392 20240603 -37.36 808 20240805 7.92 1392 -37.36 20240603 808 7.92 20240805 1392 -37.36 20240603 808 7.92 20240805 2.32 N 252500 100 41 억 2108749 N N 0 N 00 N
10 20241120 161023 57 100.00 KOSDAQ 화학 N N N N N 877 -7 5 -0.79 80438649 91581 117.07 879 888 872 1149 619 884 878.33 5.05 0 13131 891 887 881 877 871 889 879 41 265 100 530 1 1 41486390 364 13.09 0.93 12 0.22 67.00 946.00 1392 20240603 -37.00 808 20240805 8.54 1392 -37.00 20240603 808 8.54 20240805 1392 -37.00 20240603 808 8.54 20240805 2.32 N 252500 100 41 억 2095652 N N 0 N 00 N
11 20241120 151036 57 100.00 KOSDAQ 화학 N N N N N 883 -1 5 -0.11 74843407 85248 108.98 879 888 872 1149 619 884 877.95 5.05 0 13557 891 887 881 877 871 889 879 41 265 100 530 1 1 41486390 366 13.18 0.93 12 0.21 67.00 946.00 1392 20240603 -36.57 808 20240805 9.28 1392 -36.57 20240603 808 9.28 20240805 1392 -36.57 20240603 808 9.28 20240805 2.32 N 252500 100 41 억 2095652 N N 0 N 00 N
12 20241120 141038 57 100.00 KOSDAQ 화학 N N N N N 884 0 3 0.00 71078354 80965 103.50 879 888 872 1149 619 884 877.89 5.05 0 13720 891 887 881 877 871 889 879 41 265 100 530 1 1 41486390 367 13.19 0.93 12 0.20 67.00 946.00 1392 20240603 -36.49 808 20240805 9.41 1392 -36.49 20240603 808 9.41 20240805 1392 -36.49 20240603 808 9.41 20240805 2.32 N 252500 100 41 억 2095652 N N 0 N 00 N