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
294140/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
20241121,161056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-40,5,-1.23,163590680,50558,114.78,3220,3350,3180,4225,2275,3250,3235.74,0.87,0,-8987,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,674,-6.74,3.99,12,0.24,-476.00,805.00,6460,20240819,-50.31,2640,20240605,21.59,6460,-50.31,20240819,2640,21.59,20240605,6460,-50.31,20240819,1495,114.72,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-20,5,-0.62,160881065,49713,112.86,3220,3350,3180,4225,2275,3250,3236.20,0.87,0,-8841,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,678,-6.79,4.01,12,0.24,-476.00,805.00,6460,20240819,-50.00,2640,20240605,22.35,6460,-50.00,20240819,2640,22.35,20240605,6460,-50.00,20240819,1495,116.05,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-15,5,-0.46,108072265,33353,75.72,3220,3350,3180,4225,2275,3250,3240.26,0.87,0,3531,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,679,-6.80,4.02,12,0.16,-476.00,805.00,6460,20240819,-49.92,2640,20240605,22.54,6460,-49.92,20240819,2640,22.54,20240605,6460,-49.92,20240819,1495,116.39,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,30,2,0.92,70357560,21752,49.38,3220,3350,3180,4225,2275,3250,3234.53,0.87,0,3786,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,689,-6.89,4.07,12,0.10,-476.00,805.00,6460,20240819,-49.23,2640,20240605,24.24,6460,-49.23,20240819,2640,24.24,20240605,6460,-49.23,20240819,1495,119.40,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,45,2,1.38,66685215,20627,46.83,3220,3350,3180,4225,2275,3250,3232.91,0.87,0,3668,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,692,-6.92,4.09,12,0.10,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,6460,-48.99,20240819,2640,24.81,20240605,6460,-48.99,20240819,1495,120.40,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,0,3,0.00,46264710,14417,32.73,3220,3265,3180,4225,2275,3250,3209.04,0.87,0,-339,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,683,-6.83,4.04,12,0.07,-476.00,805.00,6460,20240819,-49.69,2640,20240605,23.11,6460,-49.69,20240819,2640,23.11,20240605,6460,-49.69,20240819,1495,117.39,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,0,3,0.00,38785265,12117,27.51,3220,3250,3180,4225,2275,3250,3200.90,0.87,0,427,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,683,-6.83,4.04,12,0.06,-476.00,805.00,6460,20240819,-49.69,2640,20240605,23.11,6460,-49.69,20240819,2640,23.11,20240605,6460,-49.69,20240819,1495,117.39,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241121,091113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-65,5,-2.00,8253415,2578,5.85,3220,3240,3185,4225,2275,3250,3201.48,0.87,0,-973,3403,3326,3258,3181,3113,3365,3220,105,975,500,1950,5,1,21000000,669,-6.69,3.96,12,0.01,-476.00,805.00,6460,20240819,-50.70,2640,20240605,20.64,6460,-50.70,20240819,2640,20.64,20240605,6460,-50.70,20240819,1495,113.04,20240307,0.33,N,294140,500,105 억,,183209,N,N,0,N,00,N
20241120,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,35,2,1.09,136036860,41727,56.17,3215,3335,3190,4175,2255,3215,3260.17,0.86,0,3484,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,683,-6.83,4.04,12,0.20,-476.00,805.00,6460,20240819,-49.69,2640,20240605,23.11,6460,-49.69,20240819,2640,23.11,20240605,6460,-49.69,20240819,1495,117.39,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N
20241120,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,60,2,1.87,127408520,39062,52.58,3215,3335,3190,4175,2255,3215,3261.70,0.86,0,2990,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,688,-6.88,4.07,12,0.19,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.31,N,294140,500,105 억,,179752,N,N,0,N,00,N
20241120,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,60,2,1.87,102069840,31300,42.13,3215,3335,3190,4175,2255,3215,3261.02,0.86,0,1658,3418,3316,3248,3146,3078,3282,3112,105,960,500,1920,5,1,21000000,688,-6.88,4.07,12,0.15,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.31,N,294140,500,105 억,,179752,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 161056 57 100.00 KOSDAQ 화학 N N N N N 3210 -40 5 -1.23 163590680 50558 114.78 3220 3350 3180 4225 2275 3250 3235.74 0.87 0 -8987 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 674 -6.74 3.99 12 0.24 -476.00 805.00 6460 20240819 -50.31 2640 20240605 21.59 6460 -50.31 20240819 2640 21.59 20240605 6460 -50.31 20240819 1495 114.72 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
3 20241121 151118 57 100.00 KOSDAQ 화학 N N N N N 3230 -20 5 -0.62 160881065 49713 112.86 3220 3350 3180 4225 2275 3250 3236.20 0.87 0 -8841 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 678 -6.79 4.01 12 0.24 -476.00 805.00 6460 20240819 -50.00 2640 20240605 22.35 6460 -50.00 20240819 2640 22.35 20240605 6460 -50.00 20240819 1495 116.05 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
4 20241121 141115 57 100.00 KOSDAQ 화학 N N N N N 3235 -15 5 -0.46 108072265 33353 75.72 3220 3350 3180 4225 2275 3250 3240.26 0.87 0 3531 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 679 -6.80 4.02 12 0.16 -476.00 805.00 6460 20240819 -49.92 2640 20240605 22.54 6460 -49.92 20240819 2640 22.54 20240605 6460 -49.92 20240819 1495 116.39 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
5 20241121 131108 57 100.00 KOSDAQ 화학 N N N N N 3280 30 2 0.92 70357560 21752 49.38 3220 3350 3180 4225 2275 3250 3234.53 0.87 0 3786 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 689 -6.89 4.07 12 0.10 -476.00 805.00 6460 20240819 -49.23 2640 20240605 24.24 6460 -49.23 20240819 2640 24.24 20240605 6460 -49.23 20240819 1495 119.40 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
6 20241121 121109 57 100.00 KOSDAQ 화학 N N N N N 3295 45 2 1.38 66685215 20627 46.83 3220 3350 3180 4225 2275 3250 3232.91 0.87 0 3668 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 692 -6.92 4.09 12 0.10 -476.00 805.00 6460 20240819 -48.99 2640 20240605 24.81 6460 -48.99 20240819 2640 24.81 20240605 6460 -48.99 20240819 1495 120.40 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
7 20241121 111114 57 100.00 KOSDAQ 화학 N N N N N 3250 0 3 0.00 46264710 14417 32.73 3220 3265 3180 4225 2275 3250 3209.04 0.87 0 -339 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 683 -6.83 4.04 12 0.07 -476.00 805.00 6460 20240819 -49.69 2640 20240605 23.11 6460 -49.69 20240819 2640 23.11 20240605 6460 -49.69 20240819 1495 117.39 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
8 20241121 101111 57 100.00 KOSDAQ 화학 N N N N N 3250 0 3 0.00 38785265 12117 27.51 3220 3250 3180 4225 2275 3250 3200.90 0.87 0 427 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 683 -6.83 4.04 12 0.06 -476.00 805.00 6460 20240819 -49.69 2640 20240605 23.11 6460 -49.69 20240819 2640 23.11 20240605 6460 -49.69 20240819 1495 117.39 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
9 20241121 091113 57 100.00 KOSDAQ 화학 N N N N N 3185 -65 5 -2.00 8253415 2578 5.85 3220 3240 3185 4225 2275 3250 3201.48 0.87 0 -973 3403 3326 3258 3181 3113 3365 3220 105 975 500 1950 5 1 21000000 669 -6.69 3.96 12 0.01 -476.00 805.00 6460 20240819 -50.70 2640 20240605 20.64 6460 -50.70 20240819 2640 20.64 20240605 6460 -50.70 20240819 1495 113.04 20240307 0.33 N 294140 500 105 억 183209 N N 0 N 00 N
10 20241120 161103 57 100.00 KOSDAQ 화학 N N N N N 3250 35 2 1.09 136036860 41727 56.17 3215 3335 3190 4175 2255 3215 3260.17 0.86 0 3484 3418 3316 3248 3146 3078 3282 3112 105 960 500 1920 5 1 21000000 683 -6.83 4.04 12 0.20 -476.00 805.00 6460 20240819 -49.69 2640 20240605 23.11 6460 -49.69 20240819 2640 23.11 20240605 6460 -49.69 20240819 1495 117.39 20240307 0.31 N 294140 500 105 억 179752 N N 0 N 00 N
11 20241120 151118 57 100.00 KOSDAQ 화학 N N N N N 3275 60 2 1.87 127408520 39062 52.58 3215 3335 3190 4175 2255 3215 3261.70 0.86 0 2990 3418 3316 3248 3146 3078 3282 3112 105 960 500 1920 5 1 21000000 688 -6.88 4.07 12 0.19 -476.00 805.00 6460 20240819 -49.30 2640 20240605 24.05 6460 -49.30 20240819 2640 24.05 20240605 6460 -49.30 20240819 1495 119.06 20240307 0.31 N 294140 500 105 억 179752 N N 0 N 00 N
12 20241120 141120 57 100.00 KOSDAQ 화학 N N N N N 3275 60 2 1.87 102069840 31300 42.13 3215 3335 3190 4175 2255 3215 3261.02 0.86 0 1658 3418 3316 3248 3146 3078 3282 3112 105 960 500 1920 5 1 21000000 688 -6.88 4.07 12 0.15 -476.00 805.00 6460 20240819 -49.30 2640 20240605 24.05 6460 -49.30 20240819 2640 24.05 20240605 6460 -49.30 20240819 1495 119.06 20240307 0.31 N 294140 500 105 억 179752 N N 0 N 00 N