ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065420/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
20241125,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,-6,5,-2.65,96161232,436917,104.03,229,229,215,293,159,226,220.09,8.84,0,-99731,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.68,1.61,12,0.61,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,-6,5,-2.65,92036405,418070,99.54,229,229,215,293,159,226,220.15,8.84,0,-85800,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.68,1.61,12,0.58,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-7,5,-3.10,78984119,358356,85.32,229,229,215,293,159,226,220.41,8.84,0,-67671,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.67,1.60,12,0.50,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,-7,5,-3.10,68000657,308077,73.35,229,229,215,293,159,226,220.73,8.84,0,-50765,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,157,-1.67,1.60,12,0.43,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,223,-3,5,-1.33,42730001,191994,45.71,229,229,220,293,159,226,222.56,8.84,0,-38908,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,160,-1.70,1.63,12,0.27,-131.00,137.00,423,20240926,-47.28,178,20240704,25.28,423,-47.28,20240926,178,25.28,20240704,423,-47.28,20240926,178,25.28,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,223,-3,5,-1.33,34140217,153122,36.46,229,229,220,293,159,226,222.96,8.84,0,-37668,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,160,-1.70,1.63,12,0.21,-131.00,137.00,423,20240926,-47.28,178,20240704,25.28,423,-47.28,20240926,178,25.28,20240704,423,-47.28,20240926,178,25.28,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,225,-1,5,-0.44,18303366,81637,19.44,229,229,222,293,159,226,224.20,8.84,0,-31861,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,161,-1.72,1.64,12,0.11,-131.00,137.00,423,20240926,-46.81,178,20240704,26.40,423,-46.81,20240926,178,26.40,20240704,423,-46.81,20240926,178,26.40,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241125,090626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,226,0,3,0.00,4439885,19562,4.66,229,229,226,293,159,226,226.96,8.84,0,-6343,232,229,225,222,218,227,220,72,67,100,140,1,1,71577299,162,-1.73,1.65,12,0.03,-131.00,137.00,423,20240926,-46.57,178,20240704,26.97,423,-46.57,20240926,178,26.97,20240704,423,-46.57,20240926,178,26.97,20240704,0.00,N,065420,100,71 억,,6328638,N,N,0,N,00,N
20241122,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,226,-3,5,-1.31,93861814,419907,139.38,228,228,221,297,161,229,223.53,9.01,0,-121825,243,235,231,223,219,234,222,72,68,100,140,1,1,71577299,162,-1.73,1.65,12,0.59,-131.00,137.00,423,20240926,-46.57,178,20240704,26.97,423,-46.57,20240926,178,26.97,20240704,423,-46.57,20240926,178,26.97,20240704,0.00,N,065420,100,71 억,,6450848,N,N,0,N,00,N
20241122,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,223,-6,5,-2.62,85991613,384454,127.61,228,228,221,297,161,229,223.67,9.01,0,-110248,243,235,231,223,219,234,222,72,68,100,140,1,1,71577299,160,-1.70,1.63,12,0.54,-131.00,137.00,423,20240926,-47.28,178,20240704,25.28,423,-47.28,20240926,178,25.28,20240704,423,-47.28,20240926,178,25.28,20240704,0.00,N,065420,100,71 억,,6450848,N,N,0,N,00,N
20241122,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,224,-5,5,-2.18,72445913,323385,107.34,228,228,221,297,161,229,224.02,9.01,0,-97692,243,235,231,223,219,234,222,72,68,100,140,1,1,71577299,160,-1.71,1.64,12,0.45,-131.00,137.00,423,20240926,-47.04,178,20240704,25.84,423,-47.04,20240926,178,25.84,20240704,423,-47.04,20240926,178,25.84,20240704,0.00,N,065420,100,71 억,,6450848,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 20241125 160625 57 100.00 KOSDAQ 화학 N N N N N 220 -6 5 -2.65 96161232 436917 104.03 229 229 215 293 159 226 220.09 8.84 0 -99731 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 157 -1.68 1.61 12 0.61 -131.00 137.00 423 20240926 -47.99 178 20240704 23.60 423 -47.99 20240926 178 23.60 20240704 423 -47.99 20240926 178 23.60 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
3 20241125 150636 57 100.00 KOSDAQ 화학 N N N N N 220 -6 5 -2.65 92036405 418070 99.54 229 229 215 293 159 226 220.15 8.84 0 -85800 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 157 -1.68 1.61 12 0.58 -131.00 137.00 423 20240926 -47.99 178 20240704 23.60 423 -47.99 20240926 178 23.60 20240704 423 -47.99 20240926 178 23.60 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
4 20241125 140636 57 100.00 KOSDAQ 화학 N N N N N 219 -7 5 -3.10 78984119 358356 85.32 229 229 215 293 159 226 220.41 8.84 0 -67671 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 157 -1.67 1.60 12 0.50 -131.00 137.00 423 20240926 -48.23 178 20240704 23.03 423 -48.23 20240926 178 23.03 20240704 423 -48.23 20240926 178 23.03 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
5 20241125 130629 57 100.00 KOSDAQ 화학 N N N N N 219 -7 5 -3.10 68000657 308077 73.35 229 229 215 293 159 226 220.73 8.84 0 -50765 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 157 -1.67 1.60 12 0.43 -131.00 137.00 423 20240926 -48.23 178 20240704 23.03 423 -48.23 20240926 178 23.03 20240704 423 -48.23 20240926 178 23.03 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
6 20241125 120639 57 100.00 KOSDAQ 화학 N N N N N 223 -3 5 -1.33 42730001 191994 45.71 229 229 220 293 159 226 222.56 8.84 0 -38908 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 160 -1.70 1.63 12 0.27 -131.00 137.00 423 20240926 -47.28 178 20240704 25.28 423 -47.28 20240926 178 25.28 20240704 423 -47.28 20240926 178 25.28 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
7 20241125 110632 57 100.00 KOSDAQ 화학 N N N N N 223 -3 5 -1.33 34140217 153122 36.46 229 229 220 293 159 226 222.96 8.84 0 -37668 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 160 -1.70 1.63 12 0.21 -131.00 137.00 423 20240926 -47.28 178 20240704 25.28 423 -47.28 20240926 178 25.28 20240704 423 -47.28 20240926 178 25.28 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
8 20241125 100627 57 100.00 KOSDAQ 화학 N N N N N 225 -1 5 -0.44 18303366 81637 19.44 229 229 222 293 159 226 224.20 8.84 0 -31861 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 161 -1.72 1.64 12 0.11 -131.00 137.00 423 20240926 -46.81 178 20240704 26.40 423 -46.81 20240926 178 26.40 20240704 423 -46.81 20240926 178 26.40 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
9 20241125 090626 57 100.00 KOSDAQ 화학 N N N N N 226 0 3 0.00 4439885 19562 4.66 229 229 226 293 159 226 226.96 8.84 0 -6343 232 229 225 222 218 227 220 72 67 100 140 1 1 71577299 162 -1.73 1.65 12 0.03 -131.00 137.00 423 20240926 -46.57 178 20240704 26.97 423 -46.57 20240926 178 26.97 20240704 423 -46.57 20240926 178 26.97 20240704 0.00 N 065420 100 71 억 6328638 N N 0 N 00 N
10 20241122 160555 57 100.00 KOSDAQ 화학 N N N N N 226 -3 5 -1.31 93861814 419907 139.38 228 228 221 297 161 229 223.53 9.01 0 -121825 243 235 231 223 219 234 222 72 68 100 140 1 1 71577299 162 -1.73 1.65 12 0.59 -131.00 137.00 423 20240926 -46.57 178 20240704 26.97 423 -46.57 20240926 178 26.97 20240704 423 -46.57 20240926 178 26.97 20240704 0.00 N 065420 100 71 억 6450848 N N 0 N 00 N
11 20241122 150601 57 100.00 KOSDAQ 화학 N N N N N 223 -6 5 -2.62 85991613 384454 127.61 228 228 221 297 161 229 223.67 9.01 0 -110248 243 235 231 223 219 234 222 72 68 100 140 1 1 71577299 160 -1.70 1.63 12 0.54 -131.00 137.00 423 20240926 -47.28 178 20240704 25.28 423 -47.28 20240926 178 25.28 20240704 423 -47.28 20240926 178 25.28 20240704 0.00 N 065420 100 71 억 6450848 N N 0 N 00 N
12 20241122 140603 57 100.00 KOSDAQ 화학 N N N N N 224 -5 5 -2.18 72445913 323385 107.34 228 228 221 297 161 229 224.02 9.01 0 -97692 243 235 231 223 219 234 222 72 68 100 140 1 1 71577299 160 -1.71 1.64 12 0.45 -131.00 137.00 423 20240926 -47.04 178 20240704 25.84 423 -47.04 20240926 178 25.84 20240704 423 -47.04 20240926 178 25.84 20240704 0.00 N 065420 100 71 억 6450848 N N 0 N 00 N