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
286750/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
20241121,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-26,5,-1.86,208952739,151266,44.04,1399,1430,1332,1818,980,1399,1381.36,0.96,0,-39389,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,284,-4.49,2.92,12,0.73,-306.00,471.00,3365,20231226,-59.20,1265,20241115,8.54,3320,-58.64,20240102,1265,8.54,20241115,3365,-59.20,20231226,1265,8.54,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,-25,5,-1.79,205452698,148704,43.30,1399,1430,1332,1818,980,1399,1381.62,0.96,0,-37615,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,284,-4.49,2.92,12,0.72,-306.00,471.00,3365,20231226,-59.17,1265,20241115,8.62,3320,-58.61,20240102,1265,8.62,20241115,3365,-59.17,20231226,1265,8.62,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-39,5,-2.79,157394604,113017,32.91,1399,1430,1355,1818,980,1399,1392.66,0.96,0,-26891,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,281,-4.44,2.89,12,0.55,-306.00,471.00,3365,20231226,-59.58,1265,20241115,7.51,3320,-59.04,20240102,1265,7.51,20241115,3365,-59.58,20231226,1265,7.51,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,131058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1383,-16,5,-1.14,123973161,88593,25.80,1399,1430,1373,1818,980,1399,1399.36,0.96,0,-19762,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,286,-4.52,2.94,12,0.43,-306.00,471.00,3365,20231226,-58.90,1265,20241115,9.33,3320,-58.34,20240102,1265,9.33,20241115,3365,-58.90,20231226,1265,9.33,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,121059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,-3,5,-0.21,101745863,72534,21.12,1399,1430,1379,1818,980,1399,1402.73,0.96,0,-7665,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,289,-4.56,2.96,12,0.35,-306.00,471.00,3365,20231226,-58.51,1265,20241115,10.36,3320,-57.95,20240102,1265,10.36,20241115,3365,-58.51,20231226,1265,10.36,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,111104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,0,3,0.00,100161666,71393,20.79,1399,1430,1379,1818,980,1399,1402.96,0.96,0,-7608,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,290,-4.57,2.97,12,0.34,-306.00,471.00,3365,20231226,-58.42,1265,20241115,10.59,3320,-57.86,20240102,1265,10.59,20241115,3365,-58.42,20231226,1265,10.59,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-11,5,-0.79,96895089,69050,20.11,1399,1430,1379,1818,980,1399,1403.26,0.96,0,-8255,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,287,-4.54,2.95,12,0.33,-306.00,471.00,3365,20231226,-58.75,1265,20241115,9.72,3320,-58.19,20240102,1265,9.72,20241115,3365,-58.75,20231226,1265,9.72,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241121,091104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1418,19,2,1.36,13941824,9876,2.88,1399,1430,1399,1818,980,1399,1411.69,0.96,0,6840,1507,1452,1370,1315,1233,1480,1343,103,419,500,950,1,1,20694559,293,-4.63,3.01,12,0.05,-306.00,471.00,3365,20231226,-57.86,1265,20241115,12.09,3320,-57.29,20240102,1265,12.09,20241115,3365,-57.86,20231226,1265,12.09,20241115,0.16,N,286750,500,103 억,,198605,N,N,0,N,00,N
20241120,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,104,2,8.03,463041177,335445,590.42,1295,1425,1288,1683,907,1295,1380.38,0.60,0,77517,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,290,-4.57,2.97,12,1.62,-306.00,471.00,3370,20231113,-58.49,1265,20241115,10.59,3320,-57.86,20240102,1265,10.59,20241115,3365,-58.42,20231226,1265,10.59,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N
20241120,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,116,2,8.96,416929135,302553,532.52,1295,1425,1288,1683,907,1295,1378.04,0.60,0,76556,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,292,-4.61,3.00,12,1.46,-306.00,471.00,3370,20231113,-58.13,1265,20241115,11.54,3320,-57.50,20240102,1265,11.54,20241115,3365,-58.07,20231226,1265,11.54,20241115,0.19,N,286750,500,103 억,,125024,N,N,0,N,00,N
20241120,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,105,2,8.11,375538056,273046,480.59,1295,1425,1288,1683,907,1295,1375.37,0.60,0,75331,1325,1309,1297,1281,1269,1309,1281,103,388,500,880,1,1,20694559,290,-4.58,2.97,12,1.32,-306.00,471.00,3370,20231113,-58.46,1265,20241115,10.67,3320,-57.83,20240102,1265,10.67,20241115,3365,-58.40,20231226,1265,10.67,20241115,0.19,N,286750,500,103 억,,125024,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 161047 57 100.00 KOSDAQ 화학 N N N N N 1373 -26 5 -1.86 208952739 151266 44.04 1399 1430 1332 1818 980 1399 1381.36 0.96 0 -39389 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 284 -4.49 2.92 12 0.73 -306.00 471.00 3365 20231226 -59.20 1265 20241115 8.54 3320 -58.64 20240102 1265 8.54 20241115 3365 -59.20 20231226 1265 8.54 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
3 20241121 151108 57 100.00 KOSDAQ 화학 N N N N N 1374 -25 5 -1.79 205452698 148704 43.30 1399 1430 1332 1818 980 1399 1381.62 0.96 0 -37615 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 284 -4.49 2.92 12 0.72 -306.00 471.00 3365 20231226 -59.17 1265 20241115 8.62 3320 -58.61 20240102 1265 8.62 20241115 3365 -59.17 20231226 1265 8.62 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
4 20241121 141105 57 100.00 KOSDAQ 화학 N N N N N 1360 -39 5 -2.79 157394604 113017 32.91 1399 1430 1355 1818 980 1399 1392.66 0.96 0 -26891 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 281 -4.44 2.89 12 0.55 -306.00 471.00 3365 20231226 -59.58 1265 20241115 7.51 3320 -59.04 20240102 1265 7.51 20241115 3365 -59.58 20231226 1265 7.51 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
5 20241121 131058 57 100.00 KOSDAQ 화학 N N N N N 1383 -16 5 -1.14 123973161 88593 25.80 1399 1430 1373 1818 980 1399 1399.36 0.96 0 -19762 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 286 -4.52 2.94 12 0.43 -306.00 471.00 3365 20231226 -58.90 1265 20241115 9.33 3320 -58.34 20240102 1265 9.33 20241115 3365 -58.90 20231226 1265 9.33 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
6 20241121 121059 57 100.00 KOSDAQ 화학 N N N N N 1396 -3 5 -0.21 101745863 72534 21.12 1399 1430 1379 1818 980 1399 1402.73 0.96 0 -7665 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 289 -4.56 2.96 12 0.35 -306.00 471.00 3365 20231226 -58.51 1265 20241115 10.36 3320 -57.95 20240102 1265 10.36 20241115 3365 -58.51 20231226 1265 10.36 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
7 20241121 111104 57 100.00 KOSDAQ 화학 N N N N N 1399 0 3 0.00 100161666 71393 20.79 1399 1430 1379 1818 980 1399 1402.96 0.96 0 -7608 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 290 -4.57 2.97 12 0.34 -306.00 471.00 3365 20231226 -58.42 1265 20241115 10.59 3320 -57.86 20240102 1265 10.59 20241115 3365 -58.42 20231226 1265 10.59 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
8 20241121 101101 57 100.00 KOSDAQ 화학 N N N N N 1388 -11 5 -0.79 96895089 69050 20.11 1399 1430 1379 1818 980 1399 1403.26 0.96 0 -8255 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 287 -4.54 2.95 12 0.33 -306.00 471.00 3365 20231226 -58.75 1265 20241115 9.72 3320 -58.19 20240102 1265 9.72 20241115 3365 -58.75 20231226 1265 9.72 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
9 20241121 091104 57 100.00 KOSDAQ 화학 N N N N N 1418 19 2 1.36 13941824 9876 2.88 1399 1430 1399 1818 980 1399 1411.69 0.96 0 6840 1507 1452 1370 1315 1233 1480 1343 103 419 500 950 1 1 20694559 293 -4.63 3.01 12 0.05 -306.00 471.00 3365 20231226 -57.86 1265 20241115 12.09 3320 -57.29 20240102 1265 12.09 20241115 3365 -57.86 20231226 1265 12.09 20241115 0.16 N 286750 500 103 억 198605 N N 0 N 00 N
10 20241120 161054 57 100.00 KOSDAQ 화학 N N N N N 1399 104 2 8.03 463041177 335445 590.42 1295 1425 1288 1683 907 1295 1380.38 0.60 0 77517 1325 1309 1297 1281 1269 1309 1281 103 388 500 880 1 1 20694559 290 -4.57 2.97 12 1.62 -306.00 471.00 3370 20231113 -58.49 1265 20241115 10.59 3320 -57.86 20240102 1265 10.59 20241115 3365 -58.42 20231226 1265 10.59 20241115 0.19 N 286750 500 103 억 125024 N N 0 N 00 N
11 20241120 151108 57 100.00 KOSDAQ 화학 N N N N N 1411 116 2 8.96 416929135 302553 532.52 1295 1425 1288 1683 907 1295 1378.04 0.60 0 76556 1325 1309 1297 1281 1269 1309 1281 103 388 500 880 1 1 20694559 292 -4.61 3.00 12 1.46 -306.00 471.00 3370 20231113 -58.13 1265 20241115 11.54 3320 -57.50 20240102 1265 11.54 20241115 3365 -58.07 20231226 1265 11.54 20241115 0.19 N 286750 500 103 억 125024 N N 0 N 00 N
12 20241120 141110 57 100.00 KOSDAQ 화학 N N N N N 1400 105 2 8.11 375538056 273046 480.59 1295 1425 1288 1683 907 1295 1375.37 0.60 0 75331 1325 1309 1297 1281 1269 1309 1281 103 388 500 880 1 1 20694559 290 -4.58 2.97 12 1.32 -306.00 471.00 3370 20231113 -58.46 1265 20241115 10.67 3320 -57.83 20240102 1265 10.67 20241115 3365 -58.40 20231226 1265 10.67 20241115 0.19 N 286750 500 103 억 125024 N N 0 N 00 N