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
417500/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
20241121,161229,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2750,-100,5,-3.51,179306440,64892,196.36,2825,2850,2700,3705,1995,2850,2763.26,0.26,0,17337,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,902,24.12,1.38,12,0.20,114.00,1992.00,6240,20240308,-55.93,2700,20241121,1.85,6240,-55.93,20240308,2700,1.85,20241121,6240,-55.93,20240308,2700,1.85,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,151251,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2760,-90,5,-3.16,172893860,62564,189.32,2825,2850,2700,3705,1995,2850,2763.47,0.26,0,17209,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,905,24.21,1.39,12,0.19,114.00,1992.00,6240,20240308,-55.77,2700,20241121,2.22,6240,-55.77,20240308,2700,2.22,20241121,6240,-55.77,20240308,2700,2.22,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,141250,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2755,-95,5,-3.33,122454945,44276,133.98,2825,2850,2700,3705,1995,2850,2765.72,0.26,0,3886,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,903,24.17,1.38,12,0.14,114.00,1992.00,6240,20240308,-55.85,2700,20241121,2.04,6240,-55.85,20240308,2700,2.04,20241121,6240,-55.85,20240308,2700,2.04,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,131241,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2770,-80,5,-2.81,101074210,36557,110.62,2825,2850,2700,3705,1995,2850,2764.84,0.26,0,1628,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,908,24.30,1.39,12,0.11,114.00,1992.00,6240,20240308,-55.61,2700,20241121,2.59,6240,-55.61,20240308,2700,2.59,20241121,6240,-55.61,20240308,2700,2.59,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,121243,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2800,-50,5,-1.75,82842585,29958,90.65,2825,2850,2700,3705,1995,2850,2765.29,0.26,0,2486,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,918,24.56,1.41,12,0.09,114.00,1992.00,6240,20240308,-55.13,2700,20241121,3.70,6240,-55.13,20240308,2700,3.70,20241121,6240,-55.13,20240308,2700,3.70,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,111247,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2785,-65,5,-2.28,78853480,28527,86.32,2825,2850,2700,3705,1995,2850,2764.17,0.26,0,3442,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,913,24.43,1.40,12,0.09,114.00,1992.00,6240,20240308,-55.37,2700,20241121,3.15,6240,-55.37,20240308,2700,3.15,20241121,6240,-55.37,20240308,2700,3.15,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,101246,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2795,-55,5,-1.93,72629150,26291,79.56,2825,2850,2700,3705,1995,2850,2762.51,0.26,0,4182,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,916,24.52,1.40,12,0.08,114.00,1992.00,6240,20240308,-55.21,2700,20241121,3.52,6240,-55.21,20240308,2700,3.52,20241121,6240,-55.21,20240308,2700,3.52,20241121,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241121,091247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2830,-20,5,-0.70,3072125,1086,3.29,2825,2850,2825,3705,1995,2850,2828.84,0.26,0,275,2936,2892,2856,2812,2776,2875,2795,33,855,100,1990,5,1,32784744,928,24.82,1.42,12,0.00,114.00,1992.00,6240,20240308,-54.65,2720,20241115,4.04,6240,-54.65,20240308,2720,4.04,20241115,6240,-54.65,20240308,2720,4.04,20241115,2.88,N,417500,100,32 억,,86097,N,N,0,N,00,N
20241120,161234,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2850,-30,5,-1.04,94438930,32932,141.81,2880,2900,2820,3740,2020,2880,2867.85,0.28,0,-3927,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,934,25.00,1.43,12,0.10,114.00,1992.00,6240,20240308,-54.33,2720,20241115,4.78,6240,-54.33,20240308,2720,4.78,20241115,6240,-54.33,20240308,2720,4.78,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N
20241120,151252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2870,-10,5,-0.35,90225735,31454,135.45,2880,2900,2820,3740,2020,2880,2868.50,0.28,0,-3400,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,941,25.18,1.44,12,0.10,114.00,1992.00,6240,20240308,-54.01,2720,20241115,5.51,6240,-54.01,20240308,2720,5.51,20241115,6240,-54.01,20240308,2720,5.51,20241115,2.88,N,417500,100,32 억,,91026,N,N,0,N,00,N
20241120,141254,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2875,-5,5,-0.17,85023625,29634,127.61,2880,2900,2820,3740,2020,2880,2869.12,0.28,0,-3062,3003,2941,2903,2841,2803,2930,2830,33,860,100,2010,5,1,32784744,943,25.22,1.44,12,0.09,114.00,1992.00,6240,20240308,-53.93,2720,20241115,5.70,6240,-53.93,20240308,2720,5.70,20241115,6240,-53.93,20240308,2720,5.70,20241115,2.88,N,417500,100,32 억,,91026,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 161229 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2750 -100 5 -3.51 179306440 64892 196.36 2825 2850 2700 3705 1995 2850 2763.26 0.26 0 17337 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 902 24.12 1.38 12 0.20 114.00 1992.00 6240 20240308 -55.93 2700 20241121 1.85 6240 -55.93 20240308 2700 1.85 20241121 6240 -55.93 20240308 2700 1.85 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
3 20241121 151251 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2760 -90 5 -3.16 172893860 62564 189.32 2825 2850 2700 3705 1995 2850 2763.47 0.26 0 17209 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 905 24.21 1.39 12 0.19 114.00 1992.00 6240 20240308 -55.77 2700 20241121 2.22 6240 -55.77 20240308 2700 2.22 20241121 6240 -55.77 20240308 2700 2.22 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
4 20241121 141250 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2755 -95 5 -3.33 122454945 44276 133.98 2825 2850 2700 3705 1995 2850 2765.72 0.26 0 3886 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 903 24.17 1.38 12 0.14 114.00 1992.00 6240 20240308 -55.85 2700 20241121 2.04 6240 -55.85 20240308 2700 2.04 20241121 6240 -55.85 20240308 2700 2.04 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
5 20241121 131241 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2770 -80 5 -2.81 101074210 36557 110.62 2825 2850 2700 3705 1995 2850 2764.84 0.26 0 1628 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 908 24.30 1.39 12 0.11 114.00 1992.00 6240 20240308 -55.61 2700 20241121 2.59 6240 -55.61 20240308 2700 2.59 20241121 6240 -55.61 20240308 2700 2.59 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
6 20241121 121243 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2800 -50 5 -1.75 82842585 29958 90.65 2825 2850 2700 3705 1995 2850 2765.29 0.26 0 2486 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 918 24.56 1.41 12 0.09 114.00 1992.00 6240 20240308 -55.13 2700 20241121 3.70 6240 -55.13 20240308 2700 3.70 20241121 6240 -55.13 20240308 2700 3.70 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
7 20241121 111247 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2785 -65 5 -2.28 78853480 28527 86.32 2825 2850 2700 3705 1995 2850 2764.17 0.26 0 3442 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 913 24.43 1.40 12 0.09 114.00 1992.00 6240 20240308 -55.37 2700 20241121 3.15 6240 -55.37 20240308 2700 3.15 20241121 6240 -55.37 20240308 2700 3.15 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
8 20241121 101246 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2795 -55 5 -1.93 72629150 26291 79.56 2825 2850 2700 3705 1995 2850 2762.51 0.26 0 4182 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 916 24.52 1.40 12 0.08 114.00 1992.00 6240 20240308 -55.21 2700 20241121 3.52 6240 -55.21 20240308 2700 3.52 20241121 6240 -55.21 20240308 2700 3.52 20241121 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
9 20241121 091247 55 60.00 KOSDAQ 화학 N N N Y 60 N 2830 -20 5 -0.70 3072125 1086 3.29 2825 2850 2825 3705 1995 2850 2828.84 0.26 0 275 2936 2892 2856 2812 2776 2875 2795 33 855 100 1990 5 1 32784744 928 24.82 1.42 12 0.00 114.00 1992.00 6240 20240308 -54.65 2720 20241115 4.04 6240 -54.65 20240308 2720 4.04 20241115 6240 -54.65 20240308 2720 4.04 20241115 2.88 N 417500 100 32 억 86097 N N 0 N 00 N
10 20241120 161234 55 60.00 KOSDAQ 화학 N N N Y 60 N 2850 -30 5 -1.04 94438930 32932 141.81 2880 2900 2820 3740 2020 2880 2867.85 0.28 0 -3927 3003 2941 2903 2841 2803 2930 2830 33 860 100 2010 5 1 32784744 934 25.00 1.43 12 0.10 114.00 1992.00 6240 20240308 -54.33 2720 20241115 4.78 6240 -54.33 20240308 2720 4.78 20241115 6240 -54.33 20240308 2720 4.78 20241115 2.88 N 417500 100 32 억 91026 N N 0 N 00 N
11 20241120 151252 55 60.00 KOSDAQ 화학 N N N Y 60 N 2870 -10 5 -0.35 90225735 31454 135.45 2880 2900 2820 3740 2020 2880 2868.50 0.28 0 -3400 3003 2941 2903 2841 2803 2930 2830 33 860 100 2010 5 1 32784744 941 25.18 1.44 12 0.10 114.00 1992.00 6240 20240308 -54.01 2720 20241115 5.51 6240 -54.01 20240308 2720 5.51 20241115 6240 -54.01 20240308 2720 5.51 20241115 2.88 N 417500 100 32 억 91026 N N 0 N 00 N
12 20241120 141254 55 60.00 KOSDAQ 화학 N N N Y 60 N 2875 -5 5 -0.17 85023625 29634 127.61 2880 2900 2820 3740 2020 2880 2869.12 0.28 0 -3062 3003 2941 2903 2841 2803 2930 2830 33 860 100 2010 5 1 32784744 943 25.22 1.44 12 0.09 114.00 1992.00 6240 20240308 -53.93 2720 20241115 5.70 6240 -53.93 20240308 2720 5.70 20241115 6240 -53.93 20240308 2720 5.70 20241115 2.88 N 417500 100 32 억 91026 N N 0 N 00 N