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
340440/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
20241121,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,30,2,2.39,103327971,79025,151.92,1265,1339,1244,1631,879,1255,1307.54,0.08,0,-4257,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,365,9.59,1.10,12,0.28,134.00,1165.00,2025,20231121,-36.54,1153,20240805,11.45,1900,-32.37,20240520,1153,11.45,20240805,2025,-36.54,20231121,1153,11.45,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1276,21,2,1.67,101034997,77239,148.48,1265,1339,1244,1631,879,1255,1308.08,0.08,0,-3812,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,362,9.52,1.10,12,0.27,134.00,1165.00,2025,20231121,-36.99,1153,20240805,10.67,1900,-32.84,20240520,1153,10.67,20240805,2025,-36.99,20231121,1153,10.67,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,47,2,3.75,96397308,73634,141.55,1265,1339,1244,1631,879,1255,1309.14,0.08,0,-3884,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,369,9.72,1.12,12,0.26,134.00,1165.00,2025,20231121,-35.70,1153,20240805,12.92,1900,-31.47,20240520,1153,12.92,20240805,2025,-35.70,20231121,1153,12.92,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,131150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,30,2,2.39,55777703,42780,82.24,1265,1339,1244,1631,879,1255,1303.83,0.08,0,-499,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,365,9.59,1.10,12,0.15,134.00,1165.00,2025,20231121,-36.54,1153,20240805,11.45,1900,-32.37,20240520,1153,11.45,20240805,2025,-36.54,20231121,1153,11.45,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1307,52,2,4.14,26603656,20460,39.33,1265,1339,1244,1631,879,1255,1300.28,0.08,0,238,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,371,9.75,1.12,12,0.07,134.00,1165.00,2025,20231121,-35.46,1153,20240805,13.36,1900,-31.21,20240520,1153,13.36,20240805,2025,-35.46,20231121,1153,13.36,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,111155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1267,12,2,0.96,5031807,3998,7.69,1265,1274,1244,1631,879,1255,1258.58,0.08,0,-84,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,360,9.46,1.09,12,0.01,134.00,1165.00,2025,20231121,-37.43,1153,20240805,9.89,1900,-33.32,20240520,1153,9.89,20240805,2025,-37.43,20231121,1153,9.89,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,101153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1274,19,2,1.51,4871935,3872,7.44,1265,1274,1244,1631,879,1255,1258.25,0.08,0,-64,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,362,9.51,1.09,12,0.01,134.00,1165.00,2025,20231121,-37.09,1153,20240805,10.49,1900,-32.95,20240520,1153,10.49,20240805,2025,-37.09,20231121,1153,10.49,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241121,091155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1261,6,2,0.48,3476848,2768,5.32,1265,1270,1244,1631,879,1255,1256.09,0.08,0,-57,1388,1321,1262,1195,1136,1292,1166,28,376,100,850,1,1,28378364,358,9.41,1.08,12,0.01,134.00,1165.00,2025,20231121,-37.73,1153,20240805,9.37,1900,-33.63,20240520,1153,9.37,20240805,2025,-37.73,20231121,1153,9.37,20240805,0.66,N,340440,100,28 억,,23711,N,N,0,N,00,N
20241120,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,24,2,1.95,66278027,52019,937.45,1260,1329,1203,1600,862,1231,1274.11,0.07,0,4178,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,356,9.37,1.08,12,0.18,134.00,1165.00,2025,20231121,-38.02,1153,20240805,8.85,1900,-33.95,20240520,1153,8.85,20240805,2025,-38.02,20231121,1153,8.85,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N
20241120,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,40,2,3.25,64161728,50338,907.15,1260,1329,1203,1600,862,1231,1274.62,0.07,0,4848,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,361,9.49,1.09,12,0.18,134.00,1165.00,2025,20231121,-37.23,1153,20240805,10.23,1900,-33.11,20240520,1153,10.23,20240805,2025,-37.23,20231121,1153,10.23,20240805,0.66,N,340440,100,28 억,,19608,N,N,0,N,00,N
20241120,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,-12,5,-0.97,13641892,11216,202.13,1260,1260,1203,1600,862,1231,1216.29,0.07,0,1711,1256,1243,1232,1219,1208,1250,1226,28,369,100,830,1,1,28378364,346,9.10,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.80,1153,20240805,5.72,1900,-35.84,20240520,1153,5.72,20240805,2025,-39.80,20231121,1153,5.72,20240805,0.66,N,340440,100,28 억,,19608,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 161137 57 100.00 KOSDAQ 화학 N N N N N 1285 30 2 2.39 103327971 79025 151.92 1265 1339 1244 1631 879 1255 1307.54 0.08 0 -4257 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 365 9.59 1.10 12 0.28 134.00 1165.00 2025 20231121 -36.54 1153 20240805 11.45 1900 -32.37 20240520 1153 11.45 20240805 2025 -36.54 20231121 1153 11.45 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
3 20241121 151159 57 100.00 KOSDAQ 화학 N N N N N 1276 21 2 1.67 101034997 77239 148.48 1265 1339 1244 1631 879 1255 1308.08 0.08 0 -3812 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 362 9.52 1.10 12 0.27 134.00 1165.00 2025 20231121 -36.99 1153 20240805 10.67 1900 -32.84 20240520 1153 10.67 20240805 2025 -36.99 20231121 1153 10.67 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
4 20241121 141157 57 100.00 KOSDAQ 화학 N N N N N 1302 47 2 3.75 96397308 73634 141.55 1265 1339 1244 1631 879 1255 1309.14 0.08 0 -3884 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 369 9.72 1.12 12 0.26 134.00 1165.00 2025 20231121 -35.70 1153 20240805 12.92 1900 -31.47 20240520 1153 12.92 20240805 2025 -35.70 20231121 1153 12.92 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
5 20241121 131150 57 100.00 KOSDAQ 화학 N N N N N 1285 30 2 2.39 55777703 42780 82.24 1265 1339 1244 1631 879 1255 1303.83 0.08 0 -499 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 365 9.59 1.10 12 0.15 134.00 1165.00 2025 20231121 -36.54 1153 20240805 11.45 1900 -32.37 20240520 1153 11.45 20240805 2025 -36.54 20231121 1153 11.45 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
6 20241121 121150 57 100.00 KOSDAQ 화학 N N N N N 1307 52 2 4.14 26603656 20460 39.33 1265 1339 1244 1631 879 1255 1300.28 0.08 0 238 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 371 9.75 1.12 12 0.07 134.00 1165.00 2025 20231121 -35.46 1153 20240805 13.36 1900 -31.21 20240520 1153 13.36 20240805 2025 -35.46 20231121 1153 13.36 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
7 20241121 111155 57 100.00 KOSDAQ 화학 N N N N N 1267 12 2 0.96 5031807 3998 7.69 1265 1274 1244 1631 879 1255 1258.58 0.08 0 -84 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 360 9.46 1.09 12 0.01 134.00 1165.00 2025 20231121 -37.43 1153 20240805 9.89 1900 -33.32 20240520 1153 9.89 20240805 2025 -37.43 20231121 1153 9.89 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
8 20241121 101153 57 100.00 KOSDAQ 화학 N N N N N 1274 19 2 1.51 4871935 3872 7.44 1265 1274 1244 1631 879 1255 1258.25 0.08 0 -64 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 362 9.51 1.09 12 0.01 134.00 1165.00 2025 20231121 -37.09 1153 20240805 10.49 1900 -32.95 20240520 1153 10.49 20240805 2025 -37.09 20231121 1153 10.49 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
9 20241121 091155 57 100.00 KOSDAQ 화학 N N N N N 1261 6 2 0.48 3476848 2768 5.32 1265 1270 1244 1631 879 1255 1256.09 0.08 0 -57 1388 1321 1262 1195 1136 1292 1166 28 376 100 850 1 1 28378364 358 9.41 1.08 12 0.01 134.00 1165.00 2025 20231121 -37.73 1153 20240805 9.37 1900 -33.63 20240520 1153 9.37 20240805 2025 -37.73 20231121 1153 9.37 20240805 0.66 N 340440 100 28 억 23711 N N 0 N 00 N
10 20241120 161143 57 100.00 KOSDAQ 화학 N N N N N 1255 24 2 1.95 66278027 52019 937.45 1260 1329 1203 1600 862 1231 1274.11 0.07 0 4178 1256 1243 1232 1219 1208 1250 1226 28 369 100 830 1 1 28378364 356 9.37 1.08 12 0.18 134.00 1165.00 2025 20231121 -38.02 1153 20240805 8.85 1900 -33.95 20240520 1153 8.85 20240805 2025 -38.02 20231121 1153 8.85 20240805 0.66 N 340440 100 28 억 19608 N N 0 N 00 N
11 20241120 151158 57 100.00 KOSDAQ 화학 N N N N N 1271 40 2 3.25 64161728 50338 907.15 1260 1329 1203 1600 862 1231 1274.62 0.07 0 4848 1256 1243 1232 1219 1208 1250 1226 28 369 100 830 1 1 28378364 361 9.49 1.09 12 0.18 134.00 1165.00 2025 20231121 -37.23 1153 20240805 10.23 1900 -33.11 20240520 1153 10.23 20240805 2025 -37.23 20231121 1153 10.23 20240805 0.66 N 340440 100 28 억 19608 N N 0 N 00 N
12 20241120 141201 57 100.00 KOSDAQ 화학 N N N N N 1219 -12 5 -0.97 13641892 11216 202.13 1260 1260 1203 1600 862 1231 1216.29 0.07 0 1711 1256 1243 1232 1219 1208 1250 1226 28 369 100 830 1 1 28378364 346 9.10 1.05 12 0.04 134.00 1165.00 2025 20231121 -39.80 1153 20240805 5.72 1900 -35.84 20240520 1153 5.72 20240805 2025 -39.80 20231121 1153 5.72 20240805 0.66 N 340440 100 28 억 19608 N N 0 N 00 N