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
406820/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
20241121,161223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,-120,5,-1.08,136413650,12442,94.51,11100,11180,10840,14430,7770,11100,10963.96,0.59,0,2025,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,388,-4.18,1.11,12,0.35,-2629.00,9930.00,29150,20240604,-62.33,10630,20241115,3.29,29150,-62.33,20240604,10630,3.29,20241115,29150,-62.33,20240604,10630,3.29,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-140,5,-1.26,134385420,12257,93.10,11100,11180,10840,14430,7770,11100,10963.97,0.59,0,2040,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,387,-4.17,1.10,12,0.35,-2629.00,9930.00,29150,20240604,-62.40,10630,20241115,3.10,29150,-62.40,20240604,10630,3.10,20241115,29150,-62.40,20240604,10630,3.10,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,141244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,-40,5,-0.36,117878640,10755,81.69,11100,11180,10840,14430,7770,11100,10960.36,0.59,0,1932,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,391,-4.21,1.11,12,0.30,-2629.00,9930.00,29150,20240604,-62.06,10630,20241115,4.05,29150,-62.06,20240604,10630,4.05,20241115,29150,-62.06,20240604,10630,4.05,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,131235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,-120,5,-1.08,93511510,8559,65.01,11100,11180,10840,14430,7770,11100,10925.52,0.59,0,1898,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,388,-4.18,1.11,12,0.24,-2629.00,9930.00,29150,20240604,-62.33,10630,20241115,3.29,29150,-62.33,20240604,10630,3.29,20241115,29150,-62.33,20240604,10630,3.29,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,121237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-140,5,-1.26,89040710,8152,61.92,11100,11180,10840,14430,7770,11100,10922.56,0.59,0,1803,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,387,-4.17,1.10,12,0.23,-2629.00,9930.00,29150,20240604,-62.40,10630,20241115,3.10,29150,-62.40,20240604,10630,3.10,20241115,29150,-62.40,20240604,10630,3.10,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,111241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-210,5,-1.89,80528060,7371,55.99,11100,11180,10840,14430,7770,11100,10924.98,0.59,0,1365,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,385,-4.14,1.10,12,0.21,-2629.00,9930.00,29150,20240604,-62.64,10630,20241115,2.45,29150,-62.64,20240604,10630,2.45,20241115,29150,-62.64,20240604,10630,2.45,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,101241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-140,5,-1.26,56932860,5211,39.58,11100,11180,10840,14430,7770,11100,10925.52,0.59,0,505,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,387,-4.17,1.10,12,0.15,-2629.00,9930.00,29150,20240604,-62.40,10630,20241115,3.10,29150,-62.40,20240604,10630,3.10,20241115,29150,-62.40,20240604,10630,3.10,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241121,091241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,-100,5,-0.90,10088670,912,6.93,11100,11180,10890,14430,7770,11100,11062.14,0.59,0,-255,11420,11260,11140,10980,10860,11200,10920,18,3330,500,7100,10,1,3534040,389,-4.18,1.11,12,0.03,-2629.00,9930.00,29150,20240604,-62.26,10630,20241115,3.48,29150,-62.26,20240604,10630,3.48,20241115,29150,-62.26,20240604,10630,3.48,20241115,1.54,N,406820,500,17 억,,20879,N,N,0,N,00,N
20241120,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-80,5,-0.72,143684430,12944,114.24,11160,11300,11020,14530,7830,11180,11100.47,0.51,0,2736,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,392,-4.22,1.12,12,0.37,-2629.00,9930.00,29150,20240604,-61.92,10630,20241115,4.42,29150,-61.92,20240604,10630,4.42,20241115,29150,-61.92,20240604,10630,4.42,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N
20241120,151246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-70,5,-0.63,138977970,12520,110.49,11160,11300,11020,14530,7830,11180,11100.48,0.51,0,2845,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,393,-4.23,1.12,12,0.35,-2629.00,9930.00,29150,20240604,-61.89,10630,20241115,4.52,29150,-61.89,20240604,10630,4.52,20241115,29150,-61.89,20240604,10630,4.52,20241115,1.53,N,406820,500,17 억,,18134,N,N,0,N,00,N
20241120,141248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,-20,5,-0.18,131917970,11887,104.91,11160,11300,11020,14530,7830,11180,11097.67,0.51,0,3000,11660,11420,11260,11020,10860,11340,10940,18,3350,500,7150,10,1,3534040,394,-4.24,1.12,12,0.34,-2629.00,9930.00,29150,20240604,-61.72,10630,20241115,4.99,29150,-61.72,20240604,10630,4.99,20241115,29150,-61.72,20240604,10630,4.99,20241115,1.53,N,406820,500,17 억,,18134,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 161223 57 100.00 KOSDAQ 화학 N N N N N 10980 -120 5 -1.08 136413650 12442 94.51 11100 11180 10840 14430 7770 11100 10963.96 0.59 0 2025 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 388 -4.18 1.11 12 0.35 -2629.00 9930.00 29150 20240604 -62.33 10630 20241115 3.29 29150 -62.33 20240604 10630 3.29 20241115 29150 -62.33 20240604 10630 3.29 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
3 20241121 151245 57 100.00 KOSDAQ 화학 N N N N N 10960 -140 5 -1.26 134385420 12257 93.10 11100 11180 10840 14430 7770 11100 10963.97 0.59 0 2040 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 387 -4.17 1.10 12 0.35 -2629.00 9930.00 29150 20240604 -62.40 10630 20241115 3.10 29150 -62.40 20240604 10630 3.10 20241115 29150 -62.40 20240604 10630 3.10 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
4 20241121 141244 57 100.00 KOSDAQ 화학 N N N N N 11060 -40 5 -0.36 117878640 10755 81.69 11100 11180 10840 14430 7770 11100 10960.36 0.59 0 1932 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 391 -4.21 1.11 12 0.30 -2629.00 9930.00 29150 20240604 -62.06 10630 20241115 4.05 29150 -62.06 20240604 10630 4.05 20241115 29150 -62.06 20240604 10630 4.05 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
5 20241121 131235 57 100.00 KOSDAQ 화학 N N N N N 10980 -120 5 -1.08 93511510 8559 65.01 11100 11180 10840 14430 7770 11100 10925.52 0.59 0 1898 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 388 -4.18 1.11 12 0.24 -2629.00 9930.00 29150 20240604 -62.33 10630 20241115 3.29 29150 -62.33 20240604 10630 3.29 20241115 29150 -62.33 20240604 10630 3.29 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
6 20241121 121237 57 100.00 KOSDAQ 화학 N N N N N 10960 -140 5 -1.26 89040710 8152 61.92 11100 11180 10840 14430 7770 11100 10922.56 0.59 0 1803 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 387 -4.17 1.10 12 0.23 -2629.00 9930.00 29150 20240604 -62.40 10630 20241115 3.10 29150 -62.40 20240604 10630 3.10 20241115 29150 -62.40 20240604 10630 3.10 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
7 20241121 111241 57 100.00 KOSDAQ 화학 N N N N N 10890 -210 5 -1.89 80528060 7371 55.99 11100 11180 10840 14430 7770 11100 10924.98 0.59 0 1365 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 385 -4.14 1.10 12 0.21 -2629.00 9930.00 29150 20240604 -62.64 10630 20241115 2.45 29150 -62.64 20240604 10630 2.45 20241115 29150 -62.64 20240604 10630 2.45 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
8 20241121 101241 57 100.00 KOSDAQ 화학 N N N N N 10960 -140 5 -1.26 56932860 5211 39.58 11100 11180 10840 14430 7770 11100 10925.52 0.59 0 505 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 387 -4.17 1.10 12 0.15 -2629.00 9930.00 29150 20240604 -62.40 10630 20241115 3.10 29150 -62.40 20240604 10630 3.10 20241115 29150 -62.40 20240604 10630 3.10 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
9 20241121 091241 57 100.00 KOSDAQ 화학 N N N N N 11000 -100 5 -0.90 10088670 912 6.93 11100 11180 10890 14430 7770 11100 11062.14 0.59 0 -255 11420 11260 11140 10980 10860 11200 10920 18 3330 500 7100 10 1 3534040 389 -4.18 1.11 12 0.03 -2629.00 9930.00 29150 20240604 -62.26 10630 20241115 3.48 29150 -62.26 20240604 10630 3.48 20241115 29150 -62.26 20240604 10630 3.48 20241115 1.54 N 406820 500 17 억 20879 N N 0 N 00 N
10 20241120 161229 57 100.00 KOSDAQ 화학 N N N N N 11100 -80 5 -0.72 143684430 12944 114.24 11160 11300 11020 14530 7830 11180 11100.47 0.51 0 2736 11660 11420 11260 11020 10860 11340 10940 18 3350 500 7150 10 1 3534040 392 -4.22 1.12 12 0.37 -2629.00 9930.00 29150 20240604 -61.92 10630 20241115 4.42 29150 -61.92 20240604 10630 4.42 20241115 29150 -61.92 20240604 10630 4.42 20241115 1.53 N 406820 500 17 억 18134 N N 0 N 00 N
11 20241120 151246 57 100.00 KOSDAQ 화학 N N N N N 11110 -70 5 -0.63 138977970 12520 110.49 11160 11300 11020 14530 7830 11180 11100.48 0.51 0 2845 11660 11420 11260 11020 10860 11340 10940 18 3350 500 7150 10 1 3534040 393 -4.23 1.12 12 0.35 -2629.00 9930.00 29150 20240604 -61.89 10630 20241115 4.52 29150 -61.89 20240604 10630 4.52 20241115 29150 -61.89 20240604 10630 4.52 20241115 1.53 N 406820 500 17 억 18134 N N 0 N 00 N
12 20241120 141248 57 100.00 KOSDAQ 화학 N N N N N 11160 -20 5 -0.18 131917970 11887 104.91 11160 11300 11020 14530 7830 11180 11097.67 0.51 0 3000 11660 11420 11260 11020 10860 11340 10940 18 3350 500 7150 10 1 3534040 394 -4.24 1.12 12 0.34 -2629.00 9930.00 29150 20240604 -61.72 10630 20241115 4.99 29150 -61.72 20240604 10630 4.99 20241115 29150 -61.72 20240604 10630 4.99 20241115 1.53 N 406820 500 17 억 18134 N N 0 N 00 N