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
041930/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
20241121,160450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,-80,5,-1.29,76521210,12535,147.52,6180,6240,6070,8030,4330,6180,6104.58,0.81,0,554,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,964,6.74,0.59,12,0.08,905.00,10261.00,9800,20240524,-37.76,5260,20240805,15.97,9800,-37.76,20240524,5260,15.97,20240805,9800,-37.76,20240524,5260,15.97,20240805,1.78,N,041930,500,80 억,,127297,N,N,6,N,00,N
20241121,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,-90,5,-1.46,66900000,10953,128.90,6180,6240,6070,8030,4330,6180,6107.88,0.81,0,776,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,962,6.73,0.59,12,0.07,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-60,5,-0.97,61982600,10146,119.41,6180,6240,6070,8030,4330,6180,6109.03,0.81,0,980,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,967,6.76,0.60,12,0.06,905.00,10261.00,9800,20240524,-37.55,5260,20240805,16.35,9800,-37.55,20240524,5260,16.35,20240805,9800,-37.55,20240524,5260,16.35,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,130454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,-50,5,-0.81,44919200,7353,86.54,6180,6240,6070,8030,4330,6180,6108.91,0.81,0,284,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,969,6.77,0.60,12,0.05,905.00,10261.00,9800,20240524,-37.45,5260,20240805,16.54,9800,-37.45,20240524,5260,16.54,20240805,9800,-37.45,20240524,5260,16.54,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-30,5,-0.49,41829650,6849,80.60,6180,6240,6070,8030,4330,6180,6107.36,0.81,0,784,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,972,6.80,0.60,12,0.04,905.00,10261.00,9800,20240524,-37.24,5260,20240805,16.92,9800,-37.24,20240524,5260,16.92,20240805,9800,-37.24,20240524,5260,16.92,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-30,5,-0.49,39189620,6417,75.52,6180,6240,6070,8030,4330,6180,6107.10,0.81,0,662,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,972,6.80,0.60,12,0.04,905.00,10261.00,9800,20240524,-37.24,5260,20240805,16.92,9800,-37.24,20240524,5260,16.92,20240805,9800,-37.24,20240524,5260,16.92,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,30,2,0.49,7570940,1232,14.50,6180,6240,6070,8030,4330,6180,6145.10,0.81,0,-44,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,981,6.86,0.61,12,0.01,905.00,10261.00,9800,20240524,-36.63,5260,20240805,18.06,9800,-36.63,20240524,5260,18.06,20240805,9800,-36.63,20240524,5260,18.06,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241121,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,-10,5,-0.16,3161230,519,6.11,6180,6180,6070,8030,4330,6180,6090.14,0.81,0,418,6326,6252,6206,6132,6086,6290,6170,80,1850,500,4440,10,1,15800000,975,6.82,0.60,12,0.00,905.00,10261.00,9800,20240524,-37.04,5260,20240805,17.30,9800,-37.04,20240524,5260,17.30,20240805,9800,-37.04,20240524,5260,17.30,20240805,1.78,N,041930,500,80 억,,127297,N,N,7,N,00,N
20241120,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,-30,5,-0.48,52669990,8493,43.88,6160,6280,6160,8070,4350,6210,6201.58,0.80,0,985,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,976,6.83,0.60,12,0.05,905.00,10261.00,9800,20240524,-36.94,5260,20240805,17.49,9800,-36.94,20240524,5260,17.49,20240805,9800,-36.94,20240524,5260,17.49,20240805,1.77,N,041930,500,80 억,,126301,N,N,7,N,00,N
20241120,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,30,2,0.48,44693940,7202,37.21,6160,6280,6160,8070,4350,6210,6205.77,0.80,0,1138,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,986,6.90,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.33,5260,20240805,18.63,9800,-36.33,20240524,5260,18.63,20240805,9800,-36.33,20240524,5260,18.63,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,N,00,N
20241120,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,50,2,0.81,44319210,7142,36.90,6160,6280,6160,8070,4350,6210,6205.43,0.80,0,1136,6396,6302,6236,6142,6076,6270,6110,80,1860,500,4470,10,1,15800000,989,6.92,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.12,5260,20240805,19.01,9800,-36.12,20240524,5260,19.01,20240805,9800,-36.12,20240524,5260,19.01,20240805,1.77,N,041930,500,80 억,,126301,N,N,12,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 160450 57 100.00 KOSDAQ 화학 N N N N N 6100 -80 5 -1.29 76521210 12535 147.52 6180 6240 6070 8030 4330 6180 6104.58 0.81 0 554 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 964 6.74 0.59 12 0.08 905.00 10261.00 9800 20240524 -37.76 5260 20240805 15.97 9800 -37.76 20240524 5260 15.97 20240805 9800 -37.76 20240524 5260 15.97 20240805 1.78 N 041930 500 80 억 127297 N N 6 N 00 N
3 20241121 150500 57 100.00 KOSDAQ 화학 N N N N N 6090 -90 5 -1.46 66900000 10953 128.90 6180 6240 6070 8030 4330 6180 6107.88 0.81 0 776 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 962 6.73 0.59 12 0.07 905.00 10261.00 9800 20240524 -37.86 5260 20240805 15.78 9800 -37.86 20240524 5260 15.78 20240805 9800 -37.86 20240524 5260 15.78 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
4 20241121 140459 57 100.00 KOSDAQ 화학 N N N N N 6120 -60 5 -0.97 61982600 10146 119.41 6180 6240 6070 8030 4330 6180 6109.03 0.81 0 980 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 967 6.76 0.60 12 0.06 905.00 10261.00 9800 20240524 -37.55 5260 20240805 16.35 9800 -37.55 20240524 5260 16.35 20240805 9800 -37.55 20240524 5260 16.35 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
5 20241121 130454 57 100.00 KOSDAQ 화학 N N N N N 6130 -50 5 -0.81 44919200 7353 86.54 6180 6240 6070 8030 4330 6180 6108.91 0.81 0 284 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 969 6.77 0.60 12 0.05 905.00 10261.00 9800 20240524 -37.45 5260 20240805 16.54 9800 -37.45 20240524 5260 16.54 20240805 9800 -37.45 20240524 5260 16.54 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
6 20241121 120455 57 100.00 KOSDAQ 화학 N N N N N 6150 -30 5 -0.49 41829650 6849 80.60 6180 6240 6070 8030 4330 6180 6107.36 0.81 0 784 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 972 6.80 0.60 12 0.04 905.00 10261.00 9800 20240524 -37.24 5260 20240805 16.92 9800 -37.24 20240524 5260 16.92 20240805 9800 -37.24 20240524 5260 16.92 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
7 20241121 110454 57 100.00 KOSDAQ 화학 N N N N N 6150 -30 5 -0.49 39189620 6417 75.52 6180 6240 6070 8030 4330 6180 6107.10 0.81 0 662 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 972 6.80 0.60 12 0.04 905.00 10261.00 9800 20240524 -37.24 5260 20240805 16.92 9800 -37.24 20240524 5260 16.92 20240805 9800 -37.24 20240524 5260 16.92 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
8 20241121 100459 57 100.00 KOSDAQ 화학 N N N N N 6210 30 2 0.49 7570940 1232 14.50 6180 6240 6070 8030 4330 6180 6145.10 0.81 0 -44 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 981 6.86 0.61 12 0.01 905.00 10261.00 9800 20240524 -36.63 5260 20240805 18.06 9800 -36.63 20240524 5260 18.06 20240805 9800 -36.63 20240524 5260 18.06 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
9 20241121 090457 57 100.00 KOSDAQ 화학 N N N N N 6170 -10 5 -0.16 3161230 519 6.11 6180 6180 6070 8030 4330 6180 6090.14 0.81 0 418 6326 6252 6206 6132 6086 6290 6170 80 1850 500 4440 10 1 15800000 975 6.82 0.60 12 0.00 905.00 10261.00 9800 20240524 -37.04 5260 20240805 17.30 9800 -37.04 20240524 5260 17.30 20240805 9800 -37.04 20240524 5260 17.30 20240805 1.78 N 041930 500 80 억 127297 N N 7 N 00 N
10 20241120 160453 57 100.00 KOSDAQ 화학 N N N N N 6180 -30 5 -0.48 52669990 8493 43.88 6160 6280 6160 8070 4350 6210 6201.58 0.80 0 985 6396 6302 6236 6142 6076 6270 6110 80 1860 500 4470 10 1 15800000 976 6.83 0.60 12 0.05 905.00 10261.00 9800 20240524 -36.94 5260 20240805 17.49 9800 -36.94 20240524 5260 17.49 20240805 9800 -36.94 20240524 5260 17.49 20240805 1.77 N 041930 500 80 억 126301 N N 7 N 00 N
11 20241120 150501 57 100.00 KOSDAQ 화학 N N N N N 6240 30 2 0.48 44693940 7202 37.21 6160 6280 6160 8070 4350 6210 6205.77 0.80 0 1138 6396 6302 6236 6142 6076 6270 6110 80 1860 500 4470 10 1 15800000 986 6.90 0.61 12 0.05 905.00 10261.00 9800 20240524 -36.33 5260 20240805 18.63 9800 -36.33 20240524 5260 18.63 20240805 9800 -36.33 20240524 5260 18.63 20240805 1.77 N 041930 500 80 억 126301 N N 12 N 00 N
12 20241120 140500 57 100.00 KOSDAQ 화학 N N N N N 6260 50 2 0.81 44319210 7142 36.90 6160 6280 6160 8070 4350 6210 6205.43 0.80 0 1136 6396 6302 6236 6142 6076 6270 6110 80 1860 500 4470 10 1 15800000 989 6.92 0.61 12 0.05 905.00 10261.00 9800 20240524 -36.12 5260 20240805 19.01 9800 -36.12 20240524 5260 19.01 20240805 9800 -36.12 20240524 5260 19.01 20240805 1.77 N 041930 500 80 억 126301 N N 12 N 00 N