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
352090/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
20241121,161146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-65,5,-2.03,92867490,29411,105.04,3220,3220,3125,4165,2245,3205,3157.58,0.22,0,-3240,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,844,6.71,1.03,12,0.11,468.00,3046.00,10200,20231120,-69.22,3060,20241115,2.61,5800,-45.86,20240108,3060,2.61,20241115,19620,-84.00,20231124,3060,2.61,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,151207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-45,5,-1.40,88328085,27967,99.88,3220,3220,3125,4165,2245,3205,3158.30,0.22,0,-3005,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,849,6.75,1.04,12,0.10,468.00,3046.00,10200,20231120,-69.02,3060,20241115,3.27,5800,-45.52,20240108,3060,3.27,20241115,19620,-83.89,20231124,3060,3.27,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-25,5,-0.78,69657475,22043,78.72,3220,3220,3125,4165,2245,3205,3160.07,0.22,0,-1903,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,855,6.79,1.04,12,0.08,468.00,3046.00,10200,20231120,-68.82,3060,20241115,3.92,5800,-45.17,20240108,3060,3.92,20241115,19620,-83.79,20231124,3060,3.92,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,131158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-45,5,-1.40,63975010,20250,72.32,3220,3220,3125,4165,2245,3205,3159.26,0.22,0,-1580,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,849,6.75,1.04,12,0.08,468.00,3046.00,10200,20231120,-69.02,3060,20241115,3.27,5800,-45.52,20240108,3060,3.27,20241115,19620,-83.89,20231124,3060,3.27,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,121158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-55,5,-1.72,49467505,15661,55.93,3220,3220,3125,4165,2245,3205,3158.64,0.22,0,-516,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,846,6.73,1.03,12,0.06,468.00,3046.00,10200,20231120,-69.12,3060,20241115,2.94,5800,-45.69,20240108,3060,2.94,20241115,19620,-83.94,20231124,3060,2.94,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,111204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-40,5,-1.25,33298735,10532,37.61,3220,3220,3125,4165,2245,3205,3161.67,0.22,0,0,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,851,6.76,1.04,12,0.04,468.00,3046.00,10200,20231120,-68.97,3060,20241115,3.43,5800,-45.43,20240108,3060,3.43,20241115,19620,-83.87,20231124,3060,3.43,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-35,5,-1.09,19195645,6064,21.66,3220,3220,3125,4165,2245,3205,3165.51,0.22,0,-166,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,852,6.77,1.04,12,0.02,468.00,3046.00,10200,20231120,-68.92,3060,20241115,3.59,5800,-45.34,20240108,3060,3.59,20241115,19620,-83.84,20231124,3060,3.59,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241121,091204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-20,5,-0.62,2069420,647,2.31,3220,3220,3180,4165,2245,3205,3198.49,0.22,0,-213,3261,3232,3196,3167,3131,3247,3182,27,960,100,1980,5,1,26872998,856,6.81,1.05,12,0.00,468.00,3046.00,10200,20231120,-68.77,3060,20241115,4.08,5800,-45.09,20240108,3060,4.08,20241115,19620,-83.77,20231124,3060,4.08,20241115,0.69,N,352090,100,26 억,,58886,N,N,0,N,00,N
20241120,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,89488515,27998,190.59,3160,3225,3160,4170,2250,3210,3196.25,0.22,0,88,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,861,6.85,1.05,12,0.10,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N
20241120,151207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,86198795,26969,183.59,3160,3225,3160,4170,2250,3210,3196.22,0.22,0,771,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,857,6.82,1.05,12,0.10,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.71,N,352090,100,26 억,,58798,N,N,0,N,00,N
20241120,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-15,5,-0.47,72092115,22543,153.46,3160,3225,3160,4170,2250,3210,3197.98,0.22,0,2864,3263,3236,3193,3166,3123,3250,3180,27,960,100,1990,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.71,N,352090,100,26 억,,58798,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 161146 57 100.00 KOSDAQ 화학 N N N N N 3140 -65 5 -2.03 92867490 29411 105.04 3220 3220 3125 4165 2245 3205 3157.58 0.22 0 -3240 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 844 6.71 1.03 12 0.11 468.00 3046.00 10200 20231120 -69.22 3060 20241115 2.61 5800 -45.86 20240108 3060 2.61 20241115 19620 -84.00 20231124 3060 2.61 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
3 20241121 151207 57 100.00 KOSDAQ 화학 N N N N N 3160 -45 5 -1.40 88328085 27967 99.88 3220 3220 3125 4165 2245 3205 3158.30 0.22 0 -3005 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 849 6.75 1.04 12 0.10 468.00 3046.00 10200 20231120 -69.02 3060 20241115 3.27 5800 -45.52 20240108 3060 3.27 20241115 19620 -83.89 20231124 3060 3.27 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
4 20241121 141206 57 100.00 KOSDAQ 화학 N N N N N 3180 -25 5 -0.78 69657475 22043 78.72 3220 3220 3125 4165 2245 3205 3160.07 0.22 0 -1903 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 855 6.79 1.04 12 0.08 468.00 3046.00 10200 20231120 -68.82 3060 20241115 3.92 5800 -45.17 20240108 3060 3.92 20241115 19620 -83.79 20231124 3060 3.92 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
5 20241121 131158 57 100.00 KOSDAQ 화학 N N N N N 3160 -45 5 -1.40 63975010 20250 72.32 3220 3220 3125 4165 2245 3205 3159.26 0.22 0 -1580 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 849 6.75 1.04 12 0.08 468.00 3046.00 10200 20231120 -69.02 3060 20241115 3.27 5800 -45.52 20240108 3060 3.27 20241115 19620 -83.89 20231124 3060 3.27 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
6 20241121 121158 57 100.00 KOSDAQ 화학 N N N N N 3150 -55 5 -1.72 49467505 15661 55.93 3220 3220 3125 4165 2245 3205 3158.64 0.22 0 -516 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 846 6.73 1.03 12 0.06 468.00 3046.00 10200 20231120 -69.12 3060 20241115 2.94 5800 -45.69 20240108 3060 2.94 20241115 19620 -83.94 20231124 3060 2.94 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
7 20241121 111204 57 100.00 KOSDAQ 화학 N N N N N 3165 -40 5 -1.25 33298735 10532 37.61 3220 3220 3125 4165 2245 3205 3161.67 0.22 0 0 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 851 6.76 1.04 12 0.04 468.00 3046.00 10200 20231120 -68.97 3060 20241115 3.43 5800 -45.43 20240108 3060 3.43 20241115 19620 -83.87 20231124 3060 3.43 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
8 20241121 101202 57 100.00 KOSDAQ 화학 N N N N N 3170 -35 5 -1.09 19195645 6064 21.66 3220 3220 3125 4165 2245 3205 3165.51 0.22 0 -166 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 852 6.77 1.04 12 0.02 468.00 3046.00 10200 20231120 -68.92 3060 20241115 3.59 5800 -45.34 20240108 3060 3.59 20241115 19620 -83.84 20231124 3060 3.59 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
9 20241121 091204 57 100.00 KOSDAQ 화학 N N N N N 3185 -20 5 -0.62 2069420 647 2.31 3220 3220 3180 4165 2245 3205 3198.49 0.22 0 -213 3261 3232 3196 3167 3131 3247 3182 27 960 100 1980 5 1 26872998 856 6.81 1.05 12 0.00 468.00 3046.00 10200 20231120 -68.77 3060 20241115 4.08 5800 -45.09 20240108 3060 4.08 20241115 19620 -83.77 20231124 3060 4.08 20241115 0.69 N 352090 100 26 억 58886 N N 0 N 00 N
10 20241120 161152 57 100.00 KOSDAQ 화학 N N N N N 3205 -5 5 -0.16 89488515 27998 190.59 3160 3225 3160 4170 2250 3210 3196.25 0.22 0 88 3263 3236 3193 3166 3123 3250 3180 27 960 100 1990 5 1 26872998 861 6.85 1.05 12 0.10 468.00 3046.00 10200 20231120 -68.58 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 20400 -84.29 20231120 3060 4.74 20241115 0.71 N 352090 100 26 억 58798 N N 0 N 00 N
11 20241120 151207 57 100.00 KOSDAQ 화학 N N N N N 3190 -20 5 -0.62 86198795 26969 183.59 3160 3225 3160 4170 2250 3210 3196.22 0.22 0 771 3263 3236 3193 3166 3123 3250 3180 27 960 100 1990 5 1 26872998 857 6.82 1.05 12 0.10 468.00 3046.00 10200 20231120 -68.73 3060 20241115 4.25 5800 -45.00 20240108 3060 4.25 20241115 20400 -84.36 20231120 3060 4.25 20241115 0.71 N 352090 100 26 억 58798 N N 0 N 00 N
12 20241120 141210 57 100.00 KOSDAQ 화학 N N N N N 3195 -15 5 -0.47 72092115 22543 153.46 3160 3225 3160 4170 2250 3210 3197.98 0.22 0 2864 3263 3236 3193 3166 3123 3250 3180 27 960 100 1990 5 1 26872998 859 6.83 1.05 12 0.08 468.00 3046.00 10200 20231120 -68.68 3060 20241115 4.41 5800 -44.91 20240108 3060 4.41 20241115 20400 -84.34 20231120 3060 4.41 20241115 0.71 N 352090 100 26 억 58798 N N 0 N 00 N