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
439090/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
20241121,161242,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16270,-150,5,-0.91,1511742500,92356,47.69,16510,16520,16270,21300,11500,16420,16369.15,0.00,0,-9400,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2665,21.72,2.75,12,0.56,749.00,5925.00,30850,20240613,-47.26,16050,20241114,1.37,30850,-47.26,20240613,16050,1.37,20241114,30850,-47.26,20240613,16050,1.37,20241114,5.50,N,439090,100,16 억,,0,N,N,42,N,00,N
20241121,151306,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16340,-80,5,-0.49,1314536650,80251,41.44,16510,16520,16270,21300,11500,16420,16380.31,0.00,0,-9400,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2676,21.82,2.76,12,0.49,749.00,5925.00,30850,20240613,-47.03,16050,20241114,1.81,30850,-47.03,20240613,16050,1.81,20241114,30850,-47.03,20240613,16050,1.81,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,141304,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16410,-10,5,-0.06,1059497640,64671,33.39,16510,16520,16270,21300,11500,16420,16382.89,0.00,0,-6568,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2688,21.91,2.77,12,0.39,749.00,5925.00,30850,20240613,-46.81,16050,20241114,2.24,30850,-46.81,20240613,16050,2.24,20241114,30850,-46.81,20240613,16050,2.24,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,131255,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16440,20,2,0.12,936975820,57214,29.54,16510,16520,16270,21300,11500,16420,16376.69,0.00,0,-5991,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2693,21.95,2.77,12,0.35,749.00,5925.00,30850,20240613,-46.71,16050,20241114,2.43,30850,-46.71,20240613,16050,2.43,20241114,30850,-46.71,20240613,16050,2.43,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,121256,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16380,-40,5,-0.24,869092790,53082,27.41,16510,16520,16270,21300,11500,16420,16372.65,0.00,0,-5355,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2683,21.87,2.76,12,0.32,749.00,5925.00,30850,20240613,-46.90,16050,20241114,2.06,30850,-46.90,20240613,16050,2.06,20241114,30850,-46.90,20240613,16050,2.06,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,111300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16380,-40,5,-0.24,799567750,48839,25.22,16510,16520,16270,21300,11500,16420,16371.50,0.00,0,-5174,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2683,21.87,2.76,12,0.30,749.00,5925.00,30850,20240613,-46.90,16050,20241114,2.06,30850,-46.90,20240613,16050,2.06,20241114,30850,-46.90,20240613,16050,2.06,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,101300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16350,-70,5,-0.43,492753110,30086,15.53,16510,16520,16270,21300,11500,16420,16378.15,0.00,0,-3535,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2678,21.83,2.76,12,0.18,749.00,5925.00,30850,20240613,-47.00,16050,20241114,1.87,30850,-47.00,20240613,16050,1.87,20241114,30850,-47.00,20240613,16050,1.87,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241121,091300,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16400,-20,5,-0.12,138584980,8426,4.35,16510,16520,16390,21300,11500,16420,16447.31,0.00,0,-2545,17273,16846,16583,16156,15893,16715,16025,16,4880,100,11820,10,1,16378260,2686,21.90,2.77,12,0.05,749.00,5925.00,30850,20240613,-46.84,16050,20241114,2.18,30850,-46.84,20240613,16050,2.18,20241114,30850,-46.84,20240613,16050,2.18,20241114,5.50,N,439090,100,16 억,,0,N,N,15,N,00,N
20241120,161247,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16420,-500,5,-2.96,3194999320,192232,147.84,16900,17010,16320,21950,11850,16920,16621.33,0.01,0,-30751,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2689,21.92,2.77,12,1.17,749.00,5925.00,30850,20240613,-46.77,16050,20241114,2.31,30850,-46.77,20240613,16050,2.31,20241114,30850,-46.77,20240613,16050,2.31,20241114,5.61,N,439090,100,16 억,,857,N,N,15,N,00,N
20241120,151306,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16450,-470,5,-2.78,3059890500,184009,141.51,16900,17010,16320,21950,11850,16920,16629.03,0.01,0,-30372,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2694,21.96,2.78,12,1.12,749.00,5925.00,30850,20240613,-46.68,16050,20241114,2.49,30850,-46.68,20240613,16050,2.49,20241114,30850,-46.68,20240613,16050,2.49,20241114,5.61,N,439090,100,16 억,,857,N,N,22,N,00,N
20241120,141309,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16560,-360,5,-2.13,2609188740,156678,120.49,16900,17010,16320,21950,11850,16920,16653.19,0.01,0,-24875,17366,17142,16876,16652,16386,17255,16765,16,5030,100,12180,10,1,16378260,2712,22.11,2.79,12,0.96,749.00,5925.00,30850,20240613,-46.32,16050,20241114,3.18,30850,-46.32,20240613,16050,3.18,20241114,30850,-46.32,20240613,16050,3.18,20241114,5.61,N,439090,100,16 억,,857,N,N,22,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 161242 55 40.00 KOSDAQ 화학 N N N Y 40 N 16270 -150 5 -0.91 1511742500 92356 47.69 16510 16520 16270 21300 11500 16420 16369.15 0.00 0 -9400 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2665 21.72 2.75 12 0.56 749.00 5925.00 30850 20240613 -47.26 16050 20241114 1.37 30850 -47.26 20240613 16050 1.37 20241114 30850 -47.26 20240613 16050 1.37 20241114 5.50 N 439090 100 16 억 0 N N 42 N 00 N
3 20241121 151306 55 40.00 KOSDAQ 화학 N N N Y 40 N 16340 -80 5 -0.49 1314536650 80251 41.44 16510 16520 16270 21300 11500 16420 16380.31 0.00 0 -9400 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2676 21.82 2.76 12 0.49 749.00 5925.00 30850 20240613 -47.03 16050 20241114 1.81 30850 -47.03 20240613 16050 1.81 20241114 30850 -47.03 20240613 16050 1.81 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
4 20241121 141304 55 40.00 KOSDAQ 화학 N N N Y 40 N 16410 -10 5 -0.06 1059497640 64671 33.39 16510 16520 16270 21300 11500 16420 16382.89 0.00 0 -6568 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2688 21.91 2.77 12 0.39 749.00 5925.00 30850 20240613 -46.81 16050 20241114 2.24 30850 -46.81 20240613 16050 2.24 20241114 30850 -46.81 20240613 16050 2.24 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
5 20241121 131255 55 40.00 KOSDAQ 화학 N N N Y 40 N 16440 20 2 0.12 936975820 57214 29.54 16510 16520 16270 21300 11500 16420 16376.69 0.00 0 -5991 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2693 21.95 2.77 12 0.35 749.00 5925.00 30850 20240613 -46.71 16050 20241114 2.43 30850 -46.71 20240613 16050 2.43 20241114 30850 -46.71 20240613 16050 2.43 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
6 20241121 121256 55 40.00 KOSDAQ 화학 N N N Y 40 N 16380 -40 5 -0.24 869092790 53082 27.41 16510 16520 16270 21300 11500 16420 16372.65 0.00 0 -5355 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2683 21.87 2.76 12 0.32 749.00 5925.00 30850 20240613 -46.90 16050 20241114 2.06 30850 -46.90 20240613 16050 2.06 20241114 30850 -46.90 20240613 16050 2.06 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
7 20241121 111300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16380 -40 5 -0.24 799567750 48839 25.22 16510 16520 16270 21300 11500 16420 16371.50 0.00 0 -5174 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2683 21.87 2.76 12 0.30 749.00 5925.00 30850 20240613 -46.90 16050 20241114 2.06 30850 -46.90 20240613 16050 2.06 20241114 30850 -46.90 20240613 16050 2.06 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
8 20241121 101300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16350 -70 5 -0.43 492753110 30086 15.53 16510 16520 16270 21300 11500 16420 16378.15 0.00 0 -3535 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2678 21.83 2.76 12 0.18 749.00 5925.00 30850 20240613 -47.00 16050 20241114 1.87 30850 -47.00 20240613 16050 1.87 20241114 30850 -47.00 20240613 16050 1.87 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
9 20241121 091300 55 40.00 KOSDAQ 화학 N N N Y 40 N 16400 -20 5 -0.12 138584980 8426 4.35 16510 16520 16390 21300 11500 16420 16447.31 0.00 0 -2545 17273 16846 16583 16156 15893 16715 16025 16 4880 100 11820 10 1 16378260 2686 21.90 2.77 12 0.05 749.00 5925.00 30850 20240613 -46.84 16050 20241114 2.18 30850 -46.84 20240613 16050 2.18 20241114 30850 -46.84 20240613 16050 2.18 20241114 5.50 N 439090 100 16 억 0 N N 15 N 00 N
10 20241120 161247 55 40.00 KOSDAQ 화학 N N N Y 40 N 16420 -500 5 -2.96 3194999320 192232 147.84 16900 17010 16320 21950 11850 16920 16621.33 0.01 0 -30751 17366 17142 16876 16652 16386 17255 16765 16 5030 100 12180 10 1 16378260 2689 21.92 2.77 12 1.17 749.00 5925.00 30850 20240613 -46.77 16050 20241114 2.31 30850 -46.77 20240613 16050 2.31 20241114 30850 -46.77 20240613 16050 2.31 20241114 5.61 N 439090 100 16 억 857 N N 15 N 00 N
11 20241120 151306 55 40.00 KOSDAQ 화학 N N N Y 40 N 16450 -470 5 -2.78 3059890500 184009 141.51 16900 17010 16320 21950 11850 16920 16629.03 0.01 0 -30372 17366 17142 16876 16652 16386 17255 16765 16 5030 100 12180 10 1 16378260 2694 21.96 2.78 12 1.12 749.00 5925.00 30850 20240613 -46.68 16050 20241114 2.49 30850 -46.68 20240613 16050 2.49 20241114 30850 -46.68 20240613 16050 2.49 20241114 5.61 N 439090 100 16 억 857 N N 22 N 00 N
12 20241120 141309 55 40.00 KOSDAQ 화학 N N N Y 40 N 16560 -360 5 -2.13 2609188740 156678 120.49 16900 17010 16320 21950 11850 16920 16653.19 0.01 0 -24875 17366 17142 16876 16652 16386 17255 16765 16 5030 100 12180 10 1 16378260 2712 22.11 2.79 12 0.96 749.00 5925.00 30850 20240613 -46.32 16050 20241114 3.18 30850 -46.32 20240613 16050 3.18 20241114 30850 -46.32 20240613 16050 3.18 20241114 5.61 N 439090 100 16 억 857 N N 22 N 00 N