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
008370/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
20241121,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,55,2,1.11,111803475,22356,230.21,4995,5020,4950,6420,3465,4945,5001.05,1.50,0,-459,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,10,1,12000000,600,9.14,0.65,12,0.19,547.00,7738.00,5740,20240718,-12.89,4000,20240117,25.00,5740,-12.89,20240718,4000,25.00,20240117,5740,-12.89,20240718,4000,25.00,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,75,2,1.52,105458455,21089,217.17,4995,5020,4950,6420,3465,4945,5000.64,1.50,0,-438,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,10,1,12000000,602,9.18,0.65,12,0.18,547.00,7738.00,5740,20240718,-12.54,4000,20240117,25.50,5740,-12.54,20240718,4000,25.50,20240117,5740,-12.54,20240718,4000,25.50,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,45,2,0.91,75574625,15128,155.78,4995,5010,4950,6420,3465,4945,4995.68,1.50,0,-438,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,5,1,12000000,599,9.12,0.64,12,0.13,547.00,7738.00,5740,20240718,-13.07,4000,20240117,24.75,5740,-13.07,20240718,4000,24.75,20240117,5740,-13.07,20240718,4000,24.75,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,130234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,40,2,0.81,69885820,13990,144.06,4995,5010,4950,6420,3465,4945,4995.41,1.50,0,-438,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,5,1,12000000,598,9.11,0.64,12,0.12,547.00,7738.00,5740,20240718,-13.15,4000,20240117,24.62,5740,-13.15,20240718,4000,24.62,20240117,5740,-13.15,20240718,4000,24.62,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,120232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,65,2,1.31,62359495,12486,128.58,4995,5010,4950,6420,3465,4945,4994.35,1.50,0,-382,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,10,1,12000000,601,9.16,0.65,12,0.10,547.00,7738.00,5740,20240718,-12.72,4000,20240117,25.25,5740,-12.72,20240718,4000,25.25,20240117,5740,-12.72,20240718,4000,25.25,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,110231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,65,2,1.31,56965115,11408,117.48,4995,5010,4950,6420,3465,4945,4993.44,1.50,0,-382,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,10,1,12000000,601,9.16,0.65,12,0.10,547.00,7738.00,5740,20240718,-12.72,4000,20240117,25.25,5740,-12.72,20240718,4000,25.25,20240117,5740,-12.72,20240718,4000,25.25,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,100232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,55,2,1.11,27088525,5440,56.02,4995,5000,4950,6420,3465,4945,4979.51,1.50,0,-346,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,10,1,12000000,600,9.14,0.65,12,0.05,547.00,7738.00,5740,20240718,-12.89,4000,20240117,25.00,5740,-12.89,20240718,4000,25.00,20240117,5740,-12.89,20240718,4000,25.00,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241121,090232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,50,2,1.01,104895,21,0.22,4995,4995,4995,6420,3465,4945,4995.00,1.50,0,-3,5031,4987,4956,4912,4881,4972,4897,60,1475,500,3650,5,1,12000000,599,9.13,0.65,12,0.00,547.00,7738.00,5740,20240718,-12.98,4000,20240117,24.88,5740,-12.98,20240718,4000,24.88,20240117,5740,-12.98,20240718,4000,24.88,20240117,0.34,N,008370,500,60 억,,179913,N,N,0,N,00,N
20241120,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,35,2,0.71,48250105,9711,76.83,4985,5000,4925,6380,3440,4910,4968.60,1.51,0,-888,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,593,9.04,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N
20241120,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,50,2,1.02,47720980,9604,75.99,4985,5000,4925,6380,3440,4910,4968.87,1.51,0,-881,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,595,9.07,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.59,4000,20240117,24.00,5740,-13.59,20240718,4000,24.00,20240117,5740,-13.59,20240718,4000,24.00,20240117,0.33,N,008370,500,60 억,,180801,N,N,0,N,00,N
20241120,140236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,30,2,0.61,45012400,9058,71.67,4985,5000,4925,6380,3440,4910,4969.35,1.51,0,-732,4996,4952,4911,4867,4826,4975,4890,60,1470,500,3630,5,1,12000000,593,9.03,0.64,12,0.08,547.00,7738.00,5740,20240718,-13.94,4000,20240117,23.50,5740,-13.94,20240718,4000,23.50,20240117,5740,-13.94,20240718,4000,23.50,20240117,0.33,N,008370,500,60 억,,180801,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 160230 57 100.00 KOSDAQ 화학 N N N N N 5000 55 2 1.11 111803475 22356 230.21 4995 5020 4950 6420 3465 4945 5001.05 1.50 0 -459 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 10 1 12000000 600 9.14 0.65 12 0.19 547.00 7738.00 5740 20240718 -12.89 4000 20240117 25.00 5740 -12.89 20240718 4000 25.00 20240117 5740 -12.89 20240718 4000 25.00 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
3 20241121 150234 57 100.00 KOSDAQ 화학 N N N N N 5020 75 2 1.52 105458455 21089 217.17 4995 5020 4950 6420 3465 4945 5000.64 1.50 0 -438 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 10 1 12000000 602 9.18 0.65 12 0.18 547.00 7738.00 5740 20240718 -12.54 4000 20240117 25.50 5740 -12.54 20240718 4000 25.50 20240117 5740 -12.54 20240718 4000 25.50 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
4 20241121 140234 57 100.00 KOSDAQ 화학 N N N N N 4990 45 2 0.91 75574625 15128 155.78 4995 5010 4950 6420 3465 4945 4995.68 1.50 0 -438 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 5 1 12000000 599 9.12 0.64 12 0.13 547.00 7738.00 5740 20240718 -13.07 4000 20240117 24.75 5740 -13.07 20240718 4000 24.75 20240117 5740 -13.07 20240718 4000 24.75 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
5 20241121 130234 57 100.00 KOSDAQ 화학 N N N N N 4985 40 2 0.81 69885820 13990 144.06 4995 5010 4950 6420 3465 4945 4995.41 1.50 0 -438 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 5 1 12000000 598 9.11 0.64 12 0.12 547.00 7738.00 5740 20240718 -13.15 4000 20240117 24.62 5740 -13.15 20240718 4000 24.62 20240117 5740 -13.15 20240718 4000 24.62 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
6 20241121 120232 57 100.00 KOSDAQ 화학 N N N N N 5010 65 2 1.31 62359495 12486 128.58 4995 5010 4950 6420 3465 4945 4994.35 1.50 0 -382 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 10 1 12000000 601 9.16 0.65 12 0.10 547.00 7738.00 5740 20240718 -12.72 4000 20240117 25.25 5740 -12.72 20240718 4000 25.25 20240117 5740 -12.72 20240718 4000 25.25 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
7 20241121 110231 57 100.00 KOSDAQ 화학 N N N N N 5010 65 2 1.31 56965115 11408 117.48 4995 5010 4950 6420 3465 4945 4993.44 1.50 0 -382 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 10 1 12000000 601 9.16 0.65 12 0.10 547.00 7738.00 5740 20240718 -12.72 4000 20240117 25.25 5740 -12.72 20240718 4000 25.25 20240117 5740 -12.72 20240718 4000 25.25 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
8 20241121 100232 57 100.00 KOSDAQ 화학 N N N N N 5000 55 2 1.11 27088525 5440 56.02 4995 5000 4950 6420 3465 4945 4979.51 1.50 0 -346 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 10 1 12000000 600 9.14 0.65 12 0.05 547.00 7738.00 5740 20240718 -12.89 4000 20240117 25.00 5740 -12.89 20240718 4000 25.00 20240117 5740 -12.89 20240718 4000 25.00 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
9 20241121 090232 57 100.00 KOSDAQ 화학 N N N N N 4995 50 2 1.01 104895 21 0.22 4995 4995 4995 6420 3465 4945 4995.00 1.50 0 -3 5031 4987 4956 4912 4881 4972 4897 60 1475 500 3650 5 1 12000000 599 9.13 0.65 12 0.00 547.00 7738.00 5740 20240718 -12.98 4000 20240117 24.88 5740 -12.98 20240718 4000 24.88 20240117 5740 -12.98 20240718 4000 24.88 20240117 0.34 N 008370 500 60 억 179913 N N 0 N 00 N
10 20241120 160230 57 100.00 KOSDAQ 화학 N N N N N 4945 35 2 0.71 48250105 9711 76.83 4985 5000 4925 6380 3440 4910 4968.60 1.51 0 -888 4996 4952 4911 4867 4826 4975 4890 60 1470 500 3630 5 1 12000000 593 9.04 0.64 12 0.08 547.00 7738.00 5740 20240718 -13.85 4000 20240117 23.62 5740 -13.85 20240718 4000 23.62 20240117 5740 -13.85 20240718 4000 23.62 20240117 0.33 N 008370 500 60 억 180801 N N 0 N 00 N
11 20241120 150234 57 100.00 KOSDAQ 화학 N N N N N 4960 50 2 1.02 47720980 9604 75.99 4985 5000 4925 6380 3440 4910 4968.87 1.51 0 -881 4996 4952 4911 4867 4826 4975 4890 60 1470 500 3630 5 1 12000000 595 9.07 0.64 12 0.08 547.00 7738.00 5740 20240718 -13.59 4000 20240117 24.00 5740 -13.59 20240718 4000 24.00 20240117 5740 -13.59 20240718 4000 24.00 20240117 0.33 N 008370 500 60 억 180801 N N 0 N 00 N
12 20241120 140236 57 100.00 KOSDAQ 화학 N N N N N 4940 30 2 0.61 45012400 9058 71.67 4985 5000 4925 6380 3440 4910 4969.35 1.51 0 -732 4996 4952 4911 4867 4826 4975 4890 60 1470 500 3630 5 1 12000000 593 9.03 0.64 12 0.08 547.00 7738.00 5740 20240718 -13.94 4000 20240117 23.50 5740 -13.94 20240718 4000 23.50 20240117 5740 -13.94 20240718 4000 23.50 20240117 0.33 N 008370 500 60 억 180801 N N 0 N 00 N