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
453860/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
20241121,161301,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19010,-1040,5,-5.19,750252830,38941,237.07,20050,20150,18990,26050,14050,20050,19266.64,0.46,0,-2939,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1075,12.30,2.30,12,0.69,1545.00,8273.00,96500,20231128,-80.30,18990,20241121,0.11,51800,-63.30,20240529,18990,0.11,20241121,96500,-80.30,20231128,18990,0.11,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,151325,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19090,-960,5,-4.79,734115700,38092,231.90,20050,20150,18990,26050,14050,20050,19272.18,0.46,0,-2820,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1080,12.36,2.31,12,0.67,1545.00,8273.00,96500,20231128,-80.22,18990,20241121,0.53,51800,-63.15,20240529,18990,0.53,20241121,96500,-80.22,20231128,18990,0.53,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,141322,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19260,-790,5,-3.94,561787320,29046,176.83,20050,20150,19040,26050,14050,20050,19341.30,0.46,0,-2545,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1090,12.47,2.33,12,0.51,1545.00,8273.00,96500,20231128,-80.04,19040,20241121,1.16,51800,-62.82,20240529,19040,1.16,20241121,96500,-80.04,20231128,19040,1.16,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,131313,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19320,-730,5,-3.64,363071400,18702,113.86,20050,20150,19210,26050,14050,20050,19413.51,0.46,0,-2357,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1093,12.50,2.34,12,0.33,1545.00,8273.00,96500,20231128,-79.98,19210,20241121,0.57,51800,-62.70,20240529,19210,0.57,20241121,96500,-79.98,20231128,19210,0.57,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,121316,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19290,-760,5,-3.79,313319110,16116,98.11,20050,20150,19290,26050,14050,20050,19441.49,0.46,0,-2368,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1091,12.49,2.33,12,0.28,1545.00,8273.00,96500,20231128,-80.01,19290,20241121,0.00,51800,-62.76,20240529,19290,0.00,20241121,96500,-80.01,20231128,19290,0.00,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,111320,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19360,-690,5,-3.44,213595450,10954,66.69,20050,20150,19320,26050,14050,20050,19499.31,0.46,0,-4123,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1095,12.53,2.34,12,0.19,1545.00,8273.00,96500,20231128,-79.94,19320,20241121,0.21,51800,-62.63,20240529,19320,0.21,20241121,96500,-79.94,20231128,19320,0.21,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,101319,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19500,-550,5,-2.74,150315070,7693,46.83,20050,20150,19320,26050,14050,20050,19539.20,0.46,0,-3666,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1103,12.62,2.36,12,0.14,1545.00,8273.00,96500,20231128,-79.79,19320,20241121,0.93,51800,-62.36,20240529,19320,0.93,20241121,96500,-79.79,20231128,19320,0.93,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241121,091319,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19800,-250,5,-1.25,28971030,1458,8.88,20050,20150,19680,26050,14050,20050,19870.39,0.46,0,-1002,21450,20750,20400,19700,19350,20575,19525,28,6000,500,14030,10,1,5657215,1120,12.82,2.39,12,0.03,1545.00,8273.00,96500,20231128,-79.48,19680,20241121,0.61,51800,-61.78,20240529,19680,0.61,20241121,96500,-79.48,20231128,19680,0.61,20241121,1.80,N,453860,500,28 억,,26225,N,N,65,N,00,N
20241120,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-600,5,-2.91,327439700,16132,273.66,20650,21100,20050,26800,14500,20650,20298.87,0.47,0,-375,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1134,12.98,2.42,12,0.29,1545.00,8273.00,96500,20231128,-79.22,19890,20241115,0.80,51800,-61.29,20240529,19890,0.80,20241115,96500,-79.22,20231128,19890,0.80,20241115,1.83,N,453860,500,28 억,,26632,N,N,64,N,00,N
20241120,151326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-500,5,-2.42,278918350,13713,232.62,20650,21100,20050,26800,14500,20650,20339.70,0.47,0,163,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1140,13.04,2.44,12,0.24,1545.00,8273.00,96500,20231128,-79.12,19890,20241115,1.31,51800,-61.10,20240529,19890,1.31,20241115,96500,-79.12,20231128,19890,1.31,20241115,1.83,N,453860,500,28 억,,26632,N,N,0,N,00,N
20241120,141328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-350,5,-1.69,232211750,11395,193.30,20650,21100,20150,26800,14500,20650,20378.39,0.47,0,530,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1148,13.14,2.45,12,0.20,1545.00,8273.00,96500,20231128,-78.96,19890,20241115,2.06,51800,-60.81,20240529,19890,2.06,20241115,96500,-78.96,20231128,19890,2.06,20241115,1.83,N,453860,500,28 억,,26632,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 161301 57 100.00 KOSDAQ 신저가 화학 N N N N N 19010 -1040 5 -5.19 750252830 38941 237.07 20050 20150 18990 26050 14050 20050 19266.64 0.46 0 -2939 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1075 12.30 2.30 12 0.69 1545.00 8273.00 96500 20231128 -80.30 18990 20241121 0.11 51800 -63.30 20240529 18990 0.11 20241121 96500 -80.30 20231128 18990 0.11 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
3 20241121 151325 57 100.00 KOSDAQ 신저가 화학 N N N N N 19090 -960 5 -4.79 734115700 38092 231.90 20050 20150 18990 26050 14050 20050 19272.18 0.46 0 -2820 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1080 12.36 2.31 12 0.67 1545.00 8273.00 96500 20231128 -80.22 18990 20241121 0.53 51800 -63.15 20240529 18990 0.53 20241121 96500 -80.22 20231128 18990 0.53 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
4 20241121 141322 57 100.00 KOSDAQ 신저가 화학 N N N N N 19260 -790 5 -3.94 561787320 29046 176.83 20050 20150 19040 26050 14050 20050 19341.30 0.46 0 -2545 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1090 12.47 2.33 12 0.51 1545.00 8273.00 96500 20231128 -80.04 19040 20241121 1.16 51800 -62.82 20240529 19040 1.16 20241121 96500 -80.04 20231128 19040 1.16 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
5 20241121 131313 57 100.00 KOSDAQ 신저가 화학 N N N N N 19320 -730 5 -3.64 363071400 18702 113.86 20050 20150 19210 26050 14050 20050 19413.51 0.46 0 -2357 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1093 12.50 2.34 12 0.33 1545.00 8273.00 96500 20231128 -79.98 19210 20241121 0.57 51800 -62.70 20240529 19210 0.57 20241121 96500 -79.98 20231128 19210 0.57 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
6 20241121 121316 57 100.00 KOSDAQ 신저가 화학 N N N N N 19290 -760 5 -3.79 313319110 16116 98.11 20050 20150 19290 26050 14050 20050 19441.49 0.46 0 -2368 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1091 12.49 2.33 12 0.28 1545.00 8273.00 96500 20231128 -80.01 19290 20241121 0.00 51800 -62.76 20240529 19290 0.00 20241121 96500 -80.01 20231128 19290 0.00 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
7 20241121 111320 57 100.00 KOSDAQ 신저가 화학 N N N N N 19360 -690 5 -3.44 213595450 10954 66.69 20050 20150 19320 26050 14050 20050 19499.31 0.46 0 -4123 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1095 12.53 2.34 12 0.19 1545.00 8273.00 96500 20231128 -79.94 19320 20241121 0.21 51800 -62.63 20240529 19320 0.21 20241121 96500 -79.94 20231128 19320 0.21 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
8 20241121 101319 57 100.00 KOSDAQ 신저가 화학 N N N N N 19500 -550 5 -2.74 150315070 7693 46.83 20050 20150 19320 26050 14050 20050 19539.20 0.46 0 -3666 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1103 12.62 2.36 12 0.14 1545.00 8273.00 96500 20231128 -79.79 19320 20241121 0.93 51800 -62.36 20240529 19320 0.93 20241121 96500 -79.79 20231128 19320 0.93 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
9 20241121 091319 57 100.00 KOSDAQ 신저가 화학 N N N N N 19800 -250 5 -1.25 28971030 1458 8.88 20050 20150 19680 26050 14050 20050 19870.39 0.46 0 -1002 21450 20750 20400 19700 19350 20575 19525 28 6000 500 14030 10 1 5657215 1120 12.82 2.39 12 0.03 1545.00 8273.00 96500 20231128 -79.48 19680 20241121 0.61 51800 -61.78 20240529 19680 0.61 20241121 96500 -79.48 20231128 19680 0.61 20241121 1.80 N 453860 500 28 억 26225 N N 65 N 00 N
10 20241120 161305 57 100.00 KOSDAQ 화학 N N N N N 20050 -600 5 -2.91 327439700 16132 273.66 20650 21100 20050 26800 14500 20650 20298.87 0.47 0 -375 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1134 12.98 2.42 12 0.29 1545.00 8273.00 96500 20231128 -79.22 19890 20241115 0.80 51800 -61.29 20240529 19890 0.80 20241115 96500 -79.22 20231128 19890 0.80 20241115 1.83 N 453860 500 28 억 26632 N N 64 N 00 N
11 20241120 151326 57 100.00 KOSDAQ 화학 N N N N N 20150 -500 5 -2.42 278918350 13713 232.62 20650 21100 20050 26800 14500 20650 20339.70 0.47 0 163 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1140 13.04 2.44 12 0.24 1545.00 8273.00 96500 20231128 -79.12 19890 20241115 1.31 51800 -61.10 20240529 19890 1.31 20241115 96500 -79.12 20231128 19890 1.31 20241115 1.83 N 453860 500 28 억 26632 N N 0 N 00 N
12 20241120 141328 57 100.00 KOSDAQ 화학 N N N N N 20300 -350 5 -1.69 232211750 11395 193.30 20650 21100 20150 26800 14500 20650 20378.39 0.47 0 530 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1148 13.14 2.45 12 0.20 1545.00 8273.00 96500 20231128 -78.96 19890 20241115 2.06 51800 -60.81 20240529 19890 2.06 20241115 96500 -78.96 20231128 19890 2.06 20241115 1.83 N 453860 500 28 억 26632 N N 0 N 00 N