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
352940/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
20241121,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,45,2,2.05,67224310,30191,209.04,2160,2290,2100,2845,1535,2190,2226.63,0.21,0,-4,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,243,-3.85,0.60,12,0.28,-580.00,3747.00,4715,20231117,-52.60,2015,20241113,10.92,3645,-38.68,20240109,2015,10.92,20241113,4210,-46.91,20231121,2015,10.92,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,64995680,29179,202.03,2160,2290,2100,2845,1535,2190,2227.48,0.21,0,19,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,238,-3.78,0.58,12,0.27,-580.00,3747.00,4715,20231117,-53.55,2015,20241113,8.68,3645,-39.92,20240109,2015,8.68,20241113,4210,-47.98,20231121,2015,8.68,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,15,2,0.68,54897220,24582,170.20,2160,2290,2100,2845,1535,2190,2233.23,0.21,0,27,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,240,-3.80,0.59,12,0.23,-580.00,3747.00,4715,20231117,-53.23,2015,20241113,9.43,3645,-39.51,20240109,2015,9.43,20241113,4210,-47.62,20231121,2015,9.43,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,25,2,1.14,54170775,24253,167.92,2160,2290,2100,2845,1535,2190,2233.57,0.21,0,27,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,241,-3.82,0.59,12,0.22,-580.00,3747.00,4715,20231117,-53.02,2015,20241113,9.93,3645,-39.23,20240109,2015,9.93,20241113,4210,-47.39,20231121,2015,9.93,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,121200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,40,2,1.83,48529905,21715,150.35,2160,2290,2100,2845,1535,2190,2234.86,0.21,0,-84,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,242,-3.84,0.60,12,0.20,-580.00,3747.00,4715,20231117,-52.70,2015,20241113,10.67,3645,-38.82,20240109,2015,10.67,20241113,4210,-47.03,20231121,2015,10.67,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,45,2,2.05,24482505,11070,76.65,2160,2235,2100,2845,1535,2190,2211.61,0.21,0,-9,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,243,-3.85,0.60,12,0.10,-580.00,3747.00,4715,20231117,-52.60,2015,20241113,10.92,3645,-38.68,20240109,2015,10.92,20241113,4210,-46.91,20231121,2015,10.92,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,10,2,0.46,10905810,4954,34.30,2160,2230,2100,2845,1535,2190,2201.42,0.21,0,-70,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,239,-3.79,0.59,12,0.05,-580.00,3747.00,4715,20231117,-53.34,2015,20241113,9.18,3645,-39.64,20240109,2015,9.18,20241113,4210,-47.74,20231121,2015,9.18,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241121,091205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-5,5,-0.23,3052925,1412,9.78,2160,2190,2100,2845,1535,2190,2162.13,0.21,0,-119,2240,2215,2170,2145,2100,2227,2157,60,655,500,1400,5,1,10867730,237,-3.77,0.58,12,0.01,-580.00,3747.00,4715,20231117,-53.66,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4210,-48.10,20231121,2015,8.44,20241113,0.33,N,352940,500,59 억,,22815,N,N,0,N,00,N
20241120,161153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,5,2,0.23,31431255,14443,173.30,2165,2195,2125,2840,1530,2185,2176.23,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,238,-3.78,0.58,12,0.13,-580.00,3747.00,4770,20231113,-54.09,2015,20241113,8.68,3645,-39.92,20240109,2015,8.68,20241113,4295,-49.01,20231120,2015,8.68,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N
20241120,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,29790945,13694,164.31,2165,2195,2125,2840,1530,2185,2175.47,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.13,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,N,N,0,N,00,N
20241120,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,27991175,12860,154.31,2165,2195,2165,2840,1530,2185,2176.61,0.22,0,-663,2241,2212,2156,2127,2071,2227,2142,60,655,500,1390,5,1,10867730,237,-3.77,0.58,12,0.12,-580.00,3747.00,4770,20231113,-54.19,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23445,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 161147 57 100.00 KOSDAQ 화학 N N N N N 2235 45 2 2.05 67224310 30191 209.04 2160 2290 2100 2845 1535 2190 2226.63 0.21 0 -4 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 243 -3.85 0.60 12 0.28 -580.00 3747.00 4715 20231117 -52.60 2015 20241113 10.92 3645 -38.68 20240109 2015 10.92 20241113 4210 -46.91 20231121 2015 10.92 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
3 20241121 151209 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 64995680 29179 202.03 2160 2290 2100 2845 1535 2190 2227.48 0.21 0 19 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 238 -3.78 0.58 12 0.27 -580.00 3747.00 4715 20231117 -53.55 2015 20241113 8.68 3645 -39.92 20240109 2015 8.68 20241113 4210 -47.98 20231121 2015 8.68 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
4 20241121 141208 57 100.00 KOSDAQ 화학 N N N N N 2205 15 2 0.68 54897220 24582 170.20 2160 2290 2100 2845 1535 2190 2233.23 0.21 0 27 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 240 -3.80 0.59 12 0.23 -580.00 3747.00 4715 20231117 -53.23 2015 20241113 9.43 3645 -39.51 20240109 2015 9.43 20241113 4210 -47.62 20231121 2015 9.43 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
5 20241121 131200 57 100.00 KOSDAQ 화학 N N N N N 2215 25 2 1.14 54170775 24253 167.92 2160 2290 2100 2845 1535 2190 2233.57 0.21 0 27 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 241 -3.82 0.59 12 0.22 -580.00 3747.00 4715 20231117 -53.02 2015 20241113 9.93 3645 -39.23 20240109 2015 9.93 20241113 4210 -47.39 20231121 2015 9.93 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
6 20241121 121200 57 100.00 KOSDAQ 화학 N N N N N 2230 40 2 1.83 48529905 21715 150.35 2160 2290 2100 2845 1535 2190 2234.86 0.21 0 -84 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 242 -3.84 0.60 12 0.20 -580.00 3747.00 4715 20231117 -52.70 2015 20241113 10.67 3645 -38.82 20240109 2015 10.67 20241113 4210 -47.03 20231121 2015 10.67 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
7 20241121 111205 57 100.00 KOSDAQ 화학 N N N N N 2235 45 2 2.05 24482505 11070 76.65 2160 2235 2100 2845 1535 2190 2211.61 0.21 0 -9 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 243 -3.85 0.60 12 0.10 -580.00 3747.00 4715 20231117 -52.60 2015 20241113 10.92 3645 -38.68 20240109 2015 10.92 20241113 4210 -46.91 20231121 2015 10.92 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
8 20241121 101204 57 100.00 KOSDAQ 화학 N N N N N 2200 10 2 0.46 10905810 4954 34.30 2160 2230 2100 2845 1535 2190 2201.42 0.21 0 -70 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 239 -3.79 0.59 12 0.05 -580.00 3747.00 4715 20231117 -53.34 2015 20241113 9.18 3645 -39.64 20240109 2015 9.18 20241113 4210 -47.74 20231121 2015 9.18 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
9 20241121 091205 57 100.00 KOSDAQ 화학 N N N N N 2185 -5 5 -0.23 3052925 1412 9.78 2160 2190 2100 2845 1535 2190 2162.13 0.21 0 -119 2240 2215 2170 2145 2100 2227 2157 60 655 500 1400 5 1 10867730 237 -3.77 0.58 12 0.01 -580.00 3747.00 4715 20231117 -53.66 2015 20241113 8.44 3645 -40.05 20240109 2015 8.44 20241113 4210 -48.10 20231121 2015 8.44 20241113 0.33 N 352940 500 59 억 22815 N N 0 N 00 N
10 20241120 161153 57 100.00 KOSDAQ 화학 N N N N N 2190 5 2 0.23 31431255 14443 173.30 2165 2195 2125 2840 1530 2185 2176.23 0.22 0 -663 2241 2212 2156 2127 2071 2227 2142 60 655 500 1390 5 1 10867730 238 -3.78 0.58 12 0.13 -580.00 3747.00 4770 20231113 -54.09 2015 20241113 8.68 3645 -39.92 20240109 2015 8.68 20241113 4295 -49.01 20231120 2015 8.68 20241113 0.33 N 352940 500 59 억 23445 N N 0 N 00 N
11 20241120 151209 57 100.00 KOSDAQ 화학 N N N N N 2185 0 3 0.00 29790945 13694 164.31 2165 2195 2125 2840 1530 2185 2175.47 0.22 0 -663 2241 2212 2156 2127 2071 2227 2142 60 655 500 1390 5 1 10867730 237 -3.77 0.58 12 0.13 -580.00 3747.00 4770 20231113 -54.19 2015 20241113 8.44 3645 -40.05 20240109 2015 8.44 20241113 4295 -49.13 20231120 2015 8.44 20241113 0.33 N 352940 500 59 억 23445 N N 0 N 00 N
12 20241120 141211 57 100.00 KOSDAQ 화학 N N N N N 2185 0 3 0.00 27991175 12860 154.31 2165 2195 2165 2840 1530 2185 2176.61 0.22 0 -663 2241 2212 2156 2127 2071 2227 2142 60 655 500 1390 5 1 10867730 237 -3.77 0.58 12 0.12 -580.00 3747.00 4770 20231113 -54.19 2015 20241113 8.44 3645 -40.05 20240109 2015 8.44 20241113 4295 -49.13 20231120 2015 8.44 20241113 0.33 N 352940 500 59 억 23445 N N 0 N 00 N