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
318410/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
20241121,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8260,-210,5,-2.48,79868210,9730,60.59,8410,8470,8120,11010,5930,8470,8208.45,1.33,0,-2966,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,459,7.73,0.59,12,0.18,1069.00,13924.00,15980,20240712,-48.31,7430,20241115,11.17,15980,-48.31,20240712,7430,11.17,20241115,15980,-48.31,20240712,7430,11.17,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-320,5,-3.78,56535360,6887,42.89,8410,8470,8120,11010,5930,8470,8209.00,1.33,0,-1738,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,453,7.62,0.59,12,0.12,1069.00,13924.00,15980,20240712,-49.00,7430,20241115,9.69,15980,-49.00,20240712,7430,9.69,20241115,15980,-49.00,20240712,7430,9.69,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,-330,5,-3.90,55565420,6768,42.14,8410,8470,8120,11010,5930,8470,8210.02,1.33,0,-1635,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,452,7.61,0.58,12,0.12,1069.00,13924.00,15980,20240712,-49.06,7430,20241115,9.56,15980,-49.06,20240712,7430,9.56,20241115,15980,-49.06,20240712,7430,9.56,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,131133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,-350,5,-4.13,54759340,6669,41.53,8410,8470,8120,11010,5930,8470,8211.03,1.33,0,-1595,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,451,7.60,0.58,12,0.12,1069.00,13924.00,15980,20240712,-49.19,7430,20241115,9.29,15980,-49.19,20240712,7430,9.29,20241115,15980,-49.19,20240712,7430,9.29,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-340,5,-4.01,52547980,6397,39.83,8410,8470,8130,11010,5930,8470,8214.47,1.33,0,-1595,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,452,7.61,0.58,12,0.12,1069.00,13924.00,15980,20240712,-49.12,7430,20241115,9.42,15980,-49.12,20240712,7430,9.42,20241115,15980,-49.12,20240712,7430,9.42,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,111138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-320,5,-3.78,44551830,5417,33.73,8410,8470,8140,11010,5930,8470,8224.45,1.33,0,-1277,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,453,7.62,0.59,12,0.10,1069.00,13924.00,15980,20240712,-49.00,7430,20241115,9.69,15980,-49.00,20240712,7430,9.69,20241115,15980,-49.00,20240712,7430,9.69,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,101136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,-310,5,-3.66,35794440,4343,27.04,8410,8470,8150,11010,5930,8470,8241.87,1.33,0,-1232,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,453,7.63,0.59,12,0.08,1069.00,13924.00,15980,20240712,-48.94,7430,20241115,9.83,15980,-48.94,20240712,7430,9.83,20241115,15980,-48.94,20240712,7430,9.83,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241121,091138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8290,-180,5,-2.13,8223500,985,6.13,8410,8470,8280,11010,5930,8470,8348.73,1.33,0,-76,8943,8706,8353,8116,7763,8825,8235,28,2540,500,5750,10,1,5555243,461,7.75,0.60,12,0.02,1069.00,13924.00,15980,20240712,-48.12,7430,20241115,11.57,15980,-48.12,20240712,7430,11.57,20241115,15980,-48.12,20240712,7430,11.57,20241115,7.56,N,318410,500,27 억,,73947,N,N,0,N,00,N
20241120,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8470,440,2,5.48,133866480,16058,340.28,8000,8590,8000,10430,5630,8030,8335.38,1.34,0,139,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,471,7.92,0.61,12,0.29,1069.00,13924.00,15980,20240712,-47.00,7430,20241115,14.00,15980,-47.00,20240712,7430,14.00,20241115,15980,-47.00,20240712,7430,14.00,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N
20241120,151142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8370,340,2,4.23,126778700,15219,322.50,8000,8590,8000,10430,5630,8030,8330.29,1.34,0,116,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,465,7.83,0.60,12,0.27,1069.00,13924.00,15980,20240712,-47.62,7430,20241115,12.65,15980,-47.62,20240712,7430,12.65,20241115,15980,-47.62,20240712,7430,12.65,20241115,7.56,N,318410,500,27 억,,74199,N,N,0,N,00,N
20241120,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8500,470,2,5.85,104441560,12558,266.12,8000,8590,8000,10430,5630,8030,8316.74,1.34,0,-78,8170,8100,7960,7890,7750,8135,7925,28,2400,500,5460,10,1,5555243,472,7.95,0.61,12,0.23,1069.00,13924.00,15980,20240712,-46.81,7430,20241115,14.40,15980,-46.81,20240712,7430,14.40,20241115,15980,-46.81,20240712,7430,14.40,20241115,7.56,N,318410,500,27 억,,74199,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 161121 57 100.00 KOSDAQ 화학 N N N N N 8260 -210 5 -2.48 79868210 9730 60.59 8410 8470 8120 11010 5930 8470 8208.45 1.33 0 -2966 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 459 7.73 0.59 12 0.18 1069.00 13924.00 15980 20240712 -48.31 7430 20241115 11.17 15980 -48.31 20240712 7430 11.17 20241115 15980 -48.31 20240712 7430 11.17 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
3 20241121 151142 57 100.00 KOSDAQ 화학 N N N N N 8150 -320 5 -3.78 56535360 6887 42.89 8410 8470 8120 11010 5930 8470 8209.00 1.33 0 -1738 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 453 7.62 0.59 12 0.12 1069.00 13924.00 15980 20240712 -49.00 7430 20241115 9.69 15980 -49.00 20240712 7430 9.69 20241115 15980 -49.00 20240712 7430 9.69 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
4 20241121 141140 57 100.00 KOSDAQ 화학 N N N N N 8140 -330 5 -3.90 55565420 6768 42.14 8410 8470 8120 11010 5930 8470 8210.02 1.33 0 -1635 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 452 7.61 0.58 12 0.12 1069.00 13924.00 15980 20240712 -49.06 7430 20241115 9.56 15980 -49.06 20240712 7430 9.56 20241115 15980 -49.06 20240712 7430 9.56 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
5 20241121 131133 57 100.00 KOSDAQ 화학 N N N N N 8120 -350 5 -4.13 54759340 6669 41.53 8410 8470 8120 11010 5930 8470 8211.03 1.33 0 -1595 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 451 7.60 0.58 12 0.12 1069.00 13924.00 15980 20240712 -49.19 7430 20241115 9.29 15980 -49.19 20240712 7430 9.29 20241115 15980 -49.19 20240712 7430 9.29 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
6 20241121 121133 57 100.00 KOSDAQ 화학 N N N N N 8130 -340 5 -4.01 52547980 6397 39.83 8410 8470 8130 11010 5930 8470 8214.47 1.33 0 -1595 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 452 7.61 0.58 12 0.12 1069.00 13924.00 15980 20240712 -49.12 7430 20241115 9.42 15980 -49.12 20240712 7430 9.42 20241115 15980 -49.12 20240712 7430 9.42 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
7 20241121 111138 57 100.00 KOSDAQ 화학 N N N N N 8150 -320 5 -3.78 44551830 5417 33.73 8410 8470 8140 11010 5930 8470 8224.45 1.33 0 -1277 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 453 7.62 0.59 12 0.10 1069.00 13924.00 15980 20240712 -49.00 7430 20241115 9.69 15980 -49.00 20240712 7430 9.69 20241115 15980 -49.00 20240712 7430 9.69 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
8 20241121 101136 57 100.00 KOSDAQ 화학 N N N N N 8160 -310 5 -3.66 35794440 4343 27.04 8410 8470 8150 11010 5930 8470 8241.87 1.33 0 -1232 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 453 7.63 0.59 12 0.08 1069.00 13924.00 15980 20240712 -48.94 7430 20241115 9.83 15980 -48.94 20240712 7430 9.83 20241115 15980 -48.94 20240712 7430 9.83 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
9 20241121 091138 57 100.00 KOSDAQ 화학 N N N N N 8290 -180 5 -2.13 8223500 985 6.13 8410 8470 8280 11010 5930 8470 8348.73 1.33 0 -76 8943 8706 8353 8116 7763 8825 8235 28 2540 500 5750 10 1 5555243 461 7.75 0.60 12 0.02 1069.00 13924.00 15980 20240712 -48.12 7430 20241115 11.57 15980 -48.12 20240712 7430 11.57 20241115 15980 -48.12 20240712 7430 11.57 20241115 7.56 N 318410 500 27 억 73947 N N 0 N 00 N
10 20241120 161128 57 100.00 KOSDAQ 화학 N N N N N 8470 440 2 5.48 133866480 16058 340.28 8000 8590 8000 10430 5630 8030 8335.38 1.34 0 139 8170 8100 7960 7890 7750 8135 7925 28 2400 500 5460 10 1 5555243 471 7.92 0.61 12 0.29 1069.00 13924.00 15980 20240712 -47.00 7430 20241115 14.00 15980 -47.00 20240712 7430 14.00 20241115 15980 -47.00 20240712 7430 14.00 20241115 7.56 N 318410 500 27 억 74199 N N 0 N 00 N
11 20241120 151142 57 100.00 KOSDAQ 화학 N N N N N 8370 340 2 4.23 126778700 15219 322.50 8000 8590 8000 10430 5630 8030 8330.29 1.34 0 116 8170 8100 7960 7890 7750 8135 7925 28 2400 500 5460 10 1 5555243 465 7.83 0.60 12 0.27 1069.00 13924.00 15980 20240712 -47.62 7430 20241115 12.65 15980 -47.62 20240712 7430 12.65 20241115 15980 -47.62 20240712 7430 12.65 20241115 7.56 N 318410 500 27 억 74199 N N 0 N 00 N
12 20241120 141145 57 100.00 KOSDAQ 화학 N N N N N 8500 470 2 5.85 104441560 12558 266.12 8000 8590 8000 10430 5630 8030 8316.74 1.34 0 -78 8170 8100 7960 7890 7750 8135 7925 28 2400 500 5460 10 1 5555243 472 7.95 0.61 12 0.23 1069.00 13924.00 15980 20240712 -46.81 7430 20241115 14.40 15980 -46.81 20240712 7430 14.40 20241115 15980 -46.81 20240712 7430 14.40 20241115 7.56 N 318410 500 27 억 74199 N N 0 N 00 N