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
357550/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
20241121,161152,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39200,-1100,5,-2.73,333197600,8501,207.34,40100,40350,38350,52300,28250,40300,39195.11,0.45,0,-614,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2138,61.93,5.93,12,0.16,633.00,6607.00,66800,20240307,-41.32,38350,20241121,2.22,66800,-41.32,20240307,38350,2.22,20241121,66800,-41.32,20240307,38350,2.22,20241121,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,151214,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,38950,-1350,5,-3.35,296362100,7560,184.39,40100,40350,38350,52300,28250,40300,39201.34,0.45,0,-479,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2125,61.53,5.90,12,0.14,633.00,6607.00,66800,20240307,-41.69,38350,20241121,1.56,66800,-41.69,20240307,38350,1.56,20241121,66800,-41.69,20240307,38350,1.56,20241121,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39100,-1200,5,-2.98,149426650,3779,92.17,40100,40350,38950,52300,28250,40300,39541.32,0.45,0,-316,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2133,61.77,5.92,12,0.07,633.00,6607.00,66800,20240307,-41.47,38900,20241119,0.51,66800,-41.47,20240307,38900,0.51,20241119,66800,-41.47,20240307,38900,0.51,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39650,-650,5,-1.61,79245700,1988,48.49,40100,40350,39500,52300,28250,40300,39862.02,0.45,0,-399,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2163,62.64,6.00,12,0.04,633.00,6607.00,66800,20240307,-40.64,38900,20241119,1.93,66800,-40.64,20240307,38900,1.93,20241119,66800,-40.64,20240307,38900,1.93,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,121206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39850,-450,5,-1.12,45105450,1128,27.51,40100,40350,39750,52300,28250,40300,39987.10,0.45,0,318,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2174,62.95,6.03,12,0.02,633.00,6607.00,66800,20240307,-40.34,38900,20241119,2.44,66800,-40.34,20240307,38900,2.44,20241119,66800,-40.34,20240307,38900,2.44,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,111211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40150,-150,5,-0.37,33704850,842,20.54,40100,40350,39900,52300,28250,40300,40029.51,0.45,0,295,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2190,63.43,6.08,12,0.02,633.00,6607.00,66800,20240307,-39.90,38900,20241119,3.21,66800,-39.90,20240307,38900,3.21,20241119,66800,-39.90,20240307,38900,3.21,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,101209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40350,50,2,0.12,10386650,259,6.32,40100,40350,39900,52300,28250,40300,40102.90,0.45,0,54,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2201,63.74,6.11,12,0.00,633.00,6607.00,66800,20240307,-39.60,38900,20241119,3.73,66800,-39.60,20240307,38900,3.73,20241119,66800,-39.60,20240307,38900,3.73,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241121,091211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39950,-350,5,-0.87,5520200,138,3.37,40100,40100,39900,52300,28250,40300,40001.45,0.45,0,60,41833,41066,40433,39666,39033,40750,39350,27,12000,500,29010,50,1,5455000,2179,63.11,6.05,12,0.00,633.00,6607.00,66800,20240307,-40.19,38900,20241119,2.70,66800,-40.19,20240307,38900,2.70,20241119,66800,-40.19,20240307,38900,2.70,20241119,1.07,N,357550,500,27 억,,24656,N,N,0,N,00,N
20241120,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40300,-350,5,-0.86,164955750,4100,40.95,40650,41200,39800,52800,28500,40650,40233.11,0.47,0,-1187,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2198,63.67,6.10,12,0.08,633.00,6607.00,66800,20240307,-39.67,38900,20241119,3.60,66800,-39.67,20240307,38900,3.60,20241119,66800,-39.67,20240307,38900,3.60,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N
20241120,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40300,-350,5,-0.86,136229100,3387,33.83,40650,41200,39800,52800,28500,40650,40221.17,0.47,0,-921,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2198,63.67,6.10,12,0.06,633.00,6607.00,66800,20240307,-39.67,38900,20241119,3.60,66800,-39.67,20240307,38900,3.60,20241119,66800,-39.67,20240307,38900,3.60,20241119,1.07,N,357550,500,27 억,,25842,N,N,0,N,00,N
20241120,141217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40050,-600,5,-1.48,104772550,2603,26.00,40650,41200,39800,52800,28500,40650,40250.69,0.47,0,-764,41950,41300,40100,39450,38250,41625,39775,27,12150,500,29260,50,1,5455000,2185,63.27,6.06,12,0.05,633.00,6607.00,66800,20240307,-40.04,38900,20241119,2.96,66800,-40.04,20240307,38900,2.96,20241119,66800,-40.04,20240307,38900,2.96,20241119,1.07,N,357550,500,27 억,,25842,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 161152 57 100.00 KOSDAQ 신저가 화학 N N N N N 39200 -1100 5 -2.73 333197600 8501 207.34 40100 40350 38350 52300 28250 40300 39195.11 0.45 0 -614 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2138 61.93 5.93 12 0.16 633.00 6607.00 66800 20240307 -41.32 38350 20241121 2.22 66800 -41.32 20240307 38350 2.22 20241121 66800 -41.32 20240307 38350 2.22 20241121 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
3 20241121 151214 57 100.00 KOSDAQ 신저가 화학 N N N N N 38950 -1350 5 -3.35 296362100 7560 184.39 40100 40350 38350 52300 28250 40300 39201.34 0.45 0 -479 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2125 61.53 5.90 12 0.14 633.00 6607.00 66800 20240307 -41.69 38350 20241121 1.56 66800 -41.69 20240307 38350 1.56 20241121 66800 -41.69 20240307 38350 1.56 20241121 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
4 20241121 141213 57 100.00 KOSDAQ 화학 N N N N N 39100 -1200 5 -2.98 149426650 3779 92.17 40100 40350 38950 52300 28250 40300 39541.32 0.45 0 -316 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2133 61.77 5.92 12 0.07 633.00 6607.00 66800 20240307 -41.47 38900 20241119 0.51 66800 -41.47 20240307 38900 0.51 20241119 66800 -41.47 20240307 38900 0.51 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
5 20241121 131204 57 100.00 KOSDAQ 화학 N N N N N 39650 -650 5 -1.61 79245700 1988 48.49 40100 40350 39500 52300 28250 40300 39862.02 0.45 0 -399 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2163 62.64 6.00 12 0.04 633.00 6607.00 66800 20240307 -40.64 38900 20241119 1.93 66800 -40.64 20240307 38900 1.93 20241119 66800 -40.64 20240307 38900 1.93 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
6 20241121 121206 57 100.00 KOSDAQ 화학 N N N N N 39850 -450 5 -1.12 45105450 1128 27.51 40100 40350 39750 52300 28250 40300 39987.10 0.45 0 318 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2174 62.95 6.03 12 0.02 633.00 6607.00 66800 20240307 -40.34 38900 20241119 2.44 66800 -40.34 20240307 38900 2.44 20241119 66800 -40.34 20240307 38900 2.44 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
7 20241121 111211 57 100.00 KOSDAQ 화학 N N N N N 40150 -150 5 -0.37 33704850 842 20.54 40100 40350 39900 52300 28250 40300 40029.51 0.45 0 295 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2190 63.43 6.08 12 0.02 633.00 6607.00 66800 20240307 -39.90 38900 20241119 3.21 66800 -39.90 20240307 38900 3.21 20241119 66800 -39.90 20240307 38900 3.21 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
8 20241121 101209 57 100.00 KOSDAQ 화학 N N N N N 40350 50 2 0.12 10386650 259 6.32 40100 40350 39900 52300 28250 40300 40102.90 0.45 0 54 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2201 63.74 6.11 12 0.00 633.00 6607.00 66800 20240307 -39.60 38900 20241119 3.73 66800 -39.60 20240307 38900 3.73 20241119 66800 -39.60 20240307 38900 3.73 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
9 20241121 091211 57 100.00 KOSDAQ 화학 N N N N N 39950 -350 5 -0.87 5520200 138 3.37 40100 40100 39900 52300 28250 40300 40001.45 0.45 0 60 41833 41066 40433 39666 39033 40750 39350 27 12000 500 29010 50 1 5455000 2179 63.11 6.05 12 0.00 633.00 6607.00 66800 20240307 -40.19 38900 20241119 2.70 66800 -40.19 20240307 38900 2.70 20241119 66800 -40.19 20240307 38900 2.70 20241119 1.07 N 357550 500 27 억 24656 N N 0 N 00 N
10 20241120 161158 57 100.00 KOSDAQ 화학 N N N N N 40300 -350 5 -0.86 164955750 4100 40.95 40650 41200 39800 52800 28500 40650 40233.11 0.47 0 -1187 41950 41300 40100 39450 38250 41625 39775 27 12150 500 29260 50 1 5455000 2198 63.67 6.10 12 0.08 633.00 6607.00 66800 20240307 -39.67 38900 20241119 3.60 66800 -39.67 20240307 38900 3.60 20241119 66800 -39.67 20240307 38900 3.60 20241119 1.07 N 357550 500 27 억 25842 N N 0 N 00 N
11 20241120 151214 57 100.00 KOSDAQ 화학 N N N N N 40300 -350 5 -0.86 136229100 3387 33.83 40650 41200 39800 52800 28500 40650 40221.17 0.47 0 -921 41950 41300 40100 39450 38250 41625 39775 27 12150 500 29260 50 1 5455000 2198 63.67 6.10 12 0.06 633.00 6607.00 66800 20240307 -39.67 38900 20241119 3.60 66800 -39.67 20240307 38900 3.60 20241119 66800 -39.67 20240307 38900 3.60 20241119 1.07 N 357550 500 27 억 25842 N N 0 N 00 N
12 20241120 141217 57 100.00 KOSDAQ 화학 N N N N N 40050 -600 5 -1.48 104772550 2603 26.00 40650 41200 39800 52800 28500 40650 40250.69 0.47 0 -764 41950 41300 40100 39450 38250 41625 39775 27 12150 500 29260 50 1 5455000 2185 63.27 6.06 12 0.05 633.00 6607.00 66800 20240307 -40.04 38900 20241119 2.96 66800 -40.04 20240307 38900 2.96 20241119 66800 -40.04 20240307 38900 2.96 20241119 1.07 N 357550 500 27 억 25842 N N 0 N 00 N