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
265740/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
20241121,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,145,2,2.98,86485810,17786,47.79,4865,5010,4775,6320,3410,4865,4861.09,0.17,0,711,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,10,1,8931800,447,12.16,0.74,12,0.20,412.00,6809.00,9790,20240614,-48.83,4660,20241115,7.51,9790,-48.83,20240614,4660,7.51,20241115,9790,-48.83,20240614,4660,7.51,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,151052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,20,2,0.41,80410145,16566,44.51,4865,4965,4775,6320,3410,4865,4853.93,0.17,0,808,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,436,11.86,0.72,12,0.19,412.00,6809.00,9790,20240614,-50.10,4660,20241115,4.83,9790,-50.10,20240614,4660,4.83,20241115,9790,-50.10,20240614,4660,4.83,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,141048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,20,2,0.41,61376625,12673,34.05,4865,4965,4775,6320,3410,4865,4843.10,0.17,0,708,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,436,11.86,0.72,12,0.14,412.00,6809.00,9790,20240614,-50.10,4660,20241115,4.83,9790,-50.10,20240614,4660,4.83,20241115,9790,-50.10,20240614,4660,4.83,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-35,5,-0.72,43361655,8985,24.14,4865,4910,4775,6320,3410,4865,4826.01,0.17,0,90,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,431,11.72,0.71,12,0.10,412.00,6809.00,9790,20240614,-50.66,4660,20241115,3.65,9790,-50.66,20240614,4660,3.65,20241115,9790,-50.66,20240614,4660,3.65,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-55,5,-1.13,28638290,5944,15.97,4865,4890,4775,6320,3410,4865,4818.02,0.17,0,29,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,430,11.67,0.71,12,0.07,412.00,6809.00,9790,20240614,-50.87,4660,20241115,3.22,9790,-50.87,20240614,4660,3.22,20241115,9790,-50.87,20240614,4660,3.22,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,111046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-45,5,-0.92,18099805,3748,10.07,4865,4890,4775,6320,3410,4865,4829.19,0.17,0,28,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,431,11.70,0.71,12,0.04,412.00,6809.00,9790,20240614,-50.77,4660,20241115,3.43,9790,-50.77,20240614,4660,3.43,20241115,9790,-50.77,20240614,4660,3.43,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-35,5,-0.72,10325300,2133,5.73,4865,4890,4775,6320,3410,4865,4840.74,0.17,0,-361,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,431,11.72,0.71,12,0.02,412.00,6809.00,9790,20240614,-50.66,4660,20241115,3.65,9790,-50.66,20240614,4660,3.65,20241115,9790,-50.66,20240614,4660,3.65,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241121,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-85,5,-1.75,4351875,895,2.40,4865,4890,4775,6320,3410,4865,4862.43,0.17,0,-341,4935,4900,4835,4800,4735,4917,4817,9,1455,100,3500,5,1,8931800,427,11.60,0.70,12,0.01,412.00,6809.00,9790,20240614,-51.17,4660,20241115,2.58,9790,-51.17,20240614,4660,2.58,20241115,9790,-51.17,20240614,4660,2.58,20241115,1.57,N,265740,100,8 억,,15416,N,N,0,N,00,N
20241120,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,10,2,0.21,179907525,37218,37.72,4855,4870,4770,6310,3400,4855,4833.88,0.13,0,4191,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,435,11.81,0.71,12,0.42,412.00,6809.00,9790,20240614,-50.31,4660,20241115,4.40,9790,-50.31,20240614,4660,4.40,20241115,9790,-50.31,20240614,4660,4.40,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N
20241120,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4865,10,2,0.21,175021525,36213,36.70,4855,4870,4770,6310,3400,4855,4833.11,0.13,0,4342,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,435,11.81,0.71,12,0.41,412.00,6809.00,9790,20240614,-50.31,4660,20241115,4.40,9790,-50.31,20240614,4660,4.40,20241115,9790,-50.31,20240614,4660,4.40,20241115,1.54,N,265740,100,8 억,,11225,N,N,0,N,00,N
20241120,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-5,5,-0.10,155831685,32256,32.69,4855,4865,4770,6310,3400,4855,4831.09,0.13,0,3579,5635,5245,5030,4640,4425,5137,4532,9,1455,100,3490,5,1,8931800,433,11.77,0.71,12,0.36,412.00,6809.00,9790,20240614,-50.46,4660,20241115,4.08,9790,-50.46,20240614,4660,4.08,20241115,9790,-50.46,20240614,4660,4.08,20241115,1.54,N,265740,100,8 억,,11225,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 161030 57 100.00 KOSDAQ 화학 N N N N N 5010 145 2 2.98 86485810 17786 47.79 4865 5010 4775 6320 3410 4865 4861.09 0.17 0 711 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 10 1 8931800 447 12.16 0.74 12 0.20 412.00 6809.00 9790 20240614 -48.83 4660 20241115 7.51 9790 -48.83 20240614 4660 7.51 20241115 9790 -48.83 20240614 4660 7.51 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
3 20241121 151052 57 100.00 KOSDAQ 화학 N N N N N 4885 20 2 0.41 80410145 16566 44.51 4865 4965 4775 6320 3410 4865 4853.93 0.17 0 808 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 436 11.86 0.72 12 0.19 412.00 6809.00 9790 20240614 -50.10 4660 20241115 4.83 9790 -50.10 20240614 4660 4.83 20241115 9790 -50.10 20240614 4660 4.83 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
4 20241121 141048 57 100.00 KOSDAQ 화학 N N N N N 4885 20 2 0.41 61376625 12673 34.05 4865 4965 4775 6320 3410 4865 4843.10 0.17 0 708 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 436 11.86 0.72 12 0.14 412.00 6809.00 9790 20240614 -50.10 4660 20241115 4.83 9790 -50.10 20240614 4660 4.83 20241115 9790 -50.10 20240614 4660 4.83 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
5 20241121 131041 57 100.00 KOSDAQ 화학 N N N N N 4830 -35 5 -0.72 43361655 8985 24.14 4865 4910 4775 6320 3410 4865 4826.01 0.17 0 90 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 431 11.72 0.71 12 0.10 412.00 6809.00 9790 20240614 -50.66 4660 20241115 3.65 9790 -50.66 20240614 4660 3.65 20241115 9790 -50.66 20240614 4660 3.65 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
6 20241121 121042 57 100.00 KOSDAQ 화학 N N N N N 4810 -55 5 -1.13 28638290 5944 15.97 4865 4890 4775 6320 3410 4865 4818.02 0.17 0 29 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 430 11.67 0.71 12 0.07 412.00 6809.00 9790 20240614 -50.87 4660 20241115 3.22 9790 -50.87 20240614 4660 3.22 20241115 9790 -50.87 20240614 4660 3.22 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
7 20241121 111046 57 100.00 KOSDAQ 화학 N N N N N 4820 -45 5 -0.92 18099805 3748 10.07 4865 4890 4775 6320 3410 4865 4829.19 0.17 0 28 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 431 11.70 0.71 12 0.04 412.00 6809.00 9790 20240614 -50.77 4660 20241115 3.43 9790 -50.77 20240614 4660 3.43 20241115 9790 -50.77 20240614 4660 3.43 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
8 20241121 101044 57 100.00 KOSDAQ 화학 N N N N N 4830 -35 5 -0.72 10325300 2133 5.73 4865 4890 4775 6320 3410 4865 4840.74 0.17 0 -361 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 431 11.72 0.71 12 0.02 412.00 6809.00 9790 20240614 -50.66 4660 20241115 3.65 9790 -50.66 20240614 4660 3.65 20241115 9790 -50.66 20240614 4660 3.65 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
9 20241121 091047 57 100.00 KOSDAQ 화학 N N N N N 4780 -85 5 -1.75 4351875 895 2.40 4865 4890 4775 6320 3410 4865 4862.43 0.17 0 -341 4935 4900 4835 4800 4735 4917 4817 9 1455 100 3500 5 1 8931800 427 11.60 0.70 12 0.01 412.00 6809.00 9790 20240614 -51.17 4660 20241115 2.58 9790 -51.17 20240614 4660 2.58 20241115 9790 -51.17 20240614 4660 2.58 20241115 1.57 N 265740 100 8 억 15416 N N 0 N 00 N
10 20241120 161037 57 100.00 KOSDAQ 화학 N N N N N 4865 10 2 0.21 179907525 37218 37.72 4855 4870 4770 6310 3400 4855 4833.88 0.13 0 4191 5635 5245 5030 4640 4425 5137 4532 9 1455 100 3490 5 1 8931800 435 11.81 0.71 12 0.42 412.00 6809.00 9790 20240614 -50.31 4660 20241115 4.40 9790 -50.31 20240614 4660 4.40 20241115 9790 -50.31 20240614 4660 4.40 20241115 1.54 N 265740 100 8 억 11225 N N 0 N 00 N
11 20241120 151050 57 100.00 KOSDAQ 화학 N N N N N 4865 10 2 0.21 175021525 36213 36.70 4855 4870 4770 6310 3400 4855 4833.11 0.13 0 4342 5635 5245 5030 4640 4425 5137 4532 9 1455 100 3490 5 1 8931800 435 11.81 0.71 12 0.41 412.00 6809.00 9790 20240614 -50.31 4660 20241115 4.40 9790 -50.31 20240614 4660 4.40 20241115 9790 -50.31 20240614 4660 4.40 20241115 1.54 N 265740 100 8 억 11225 N N 0 N 00 N
12 20241120 141053 57 100.00 KOSDAQ 화학 N N N N N 4850 -5 5 -0.10 155831685 32256 32.69 4855 4865 4770 6310 3400 4855 4831.09 0.13 0 3579 5635 5245 5030 4640 4425 5137 4532 9 1455 100 3490 5 1 8931800 433 11.77 0.71 12 0.36 412.00 6809.00 9790 20240614 -50.46 4660 20241115 4.08 9790 -50.46 20240614 4660 4.08 20241115 9790 -50.46 20240614 4660 4.08 20241115 1.54 N 265740 100 8 억 11225 N N 0 N 00 N