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
060230/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
20241121,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-16,5,-1.45,147048006,133790,31.56,1106,1128,1084,1433,773,1103,1099.14,2.94,0,18886,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,501,-0.96,0.40,12,0.29,-1136.00,2726.00,3512,20240402,-69.05,800,20241024,35.88,3512,-69.05,20240402,800,35.88,20241024,3375,-67.79,20240402,795,36.73,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,0,3,0.00,138857820,126266,29.78,1106,1128,1084,1433,773,1103,1099.72,2.94,0,19610,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,508,-0.97,0.40,12,0.27,-1136.00,2726.00,3512,20240402,-68.59,800,20241024,37.88,3512,-68.59,20240402,800,37.88,20241024,3375,-67.32,20240402,795,38.74,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,7,2,0.63,101860880,92484,21.81,1106,1128,1084,1433,773,1103,1101.39,2.94,0,13327,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,511,-0.98,0.41,12,0.20,-1136.00,2726.00,3512,20240402,-68.39,800,20241024,38.75,3512,-68.39,20240402,800,38.75,20241024,3375,-67.11,20240402,795,39.62,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,10,2,0.91,85175438,77397,18.26,1106,1128,1084,1433,773,1103,1100.50,2.94,0,13458,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,513,-0.98,0.41,12,0.17,-1136.00,2726.00,3512,20240402,-68.31,800,20241024,39.12,3512,-68.31,20240402,800,39.12,20241024,3375,-67.02,20240402,795,40.00,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,-4,5,-0.36,72915066,66285,15.63,1106,1128,1084,1433,773,1103,1100.02,2.94,0,9070,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,506,-0.97,0.40,12,0.14,-1136.00,2726.00,3512,20240402,-68.71,800,20241024,37.38,3512,-68.71,20240402,800,37.38,20241024,3375,-67.44,20240402,795,38.24,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,5,2,0.45,52575648,47708,11.25,1106,1128,1084,1433,773,1103,1102.03,2.94,0,3501,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,510,-0.98,0.41,12,0.10,-1136.00,2726.00,3512,20240402,-68.45,800,20241024,38.50,3512,-68.45,20240402,800,38.50,20241024,3375,-67.17,20240402,795,39.37,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,12,2,1.09,44759439,40628,9.58,1106,1128,1084,1433,773,1103,1101.69,2.94,0,1584,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,514,-0.98,0.41,12,0.09,-1136.00,2726.00,3512,20240402,-68.25,800,20241024,39.38,3512,-68.25,20240402,800,39.38,20241024,3375,-66.96,20240402,795,40.25,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241121,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1106,3,2,0.27,7572257,6824,1.61,1106,1128,1105,1433,773,1103,1109.65,2.94,0,1197,1257,1180,1130,1053,1003,1155,1028,230,330,500,660,1,1,46066730,509,-0.97,0.41,12,0.01,-1136.00,2726.00,3512,20240402,-68.51,800,20241024,38.25,3512,-68.51,20240402,800,38.25,20241024,3375,-67.23,20240402,795,39.12,20240805,0.31,N,060230,500,230 억,,1353658,N,N,0,N,00,N
20241120,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-65,5,-5.57,473722584,420736,137.45,1191,1207,1080,1518,818,1168,1125.95,3.07,0,-59002,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,508,-0.97,0.40,12,0.91,-1136.00,2726.00,3512,20240402,-68.59,800,20241024,37.88,3512,-68.59,20240402,800,37.88,20241024,3375,-67.32,20240402,795,38.74,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N
20241120,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-51,5,-4.37,440936157,391019,127.74,1191,1207,1080,1518,818,1168,1127.66,3.07,0,-64721,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,515,-0.98,0.41,12,0.85,-1136.00,2726.00,3512,20240402,-68.19,800,20241024,39.62,3512,-68.19,20240402,800,39.62,20241024,3375,-66.90,20240402,795,40.50,20240805,0.30,N,060230,500,230 억,,1412660,N,N,0,N,00,N
20241120,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-61,5,-5.22,348416095,307002,100.29,1191,1207,1082,1518,818,1168,1134.90,3.07,0,-71807,1243,1205,1186,1148,1129,1196,1139,230,350,500,700,1,1,46066730,510,-0.97,0.41,12,0.67,-1136.00,2726.00,3512,20240402,-68.48,800,20241024,38.38,3512,-68.48,20240402,800,38.38,20241024,3375,-67.20,20240402,795,39.25,20240805,0.30,N,060230,500,230 억,,1412660,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 160546 57 100.00 KOSDAQ 화학 N N N N N 1087 -16 5 -1.45 147048006 133790 31.56 1106 1128 1084 1433 773 1103 1099.14 2.94 0 18886 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 501 -0.96 0.40 12 0.29 -1136.00 2726.00 3512 20240402 -69.05 800 20241024 35.88 3512 -69.05 20240402 800 35.88 20241024 3375 -67.79 20240402 795 36.73 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
3 20241121 150557 57 100.00 KOSDAQ 화학 N N N N N 1103 0 3 0.00 138857820 126266 29.78 1106 1128 1084 1433 773 1103 1099.72 2.94 0 19610 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 508 -0.97 0.40 12 0.27 -1136.00 2726.00 3512 20240402 -68.59 800 20241024 37.88 3512 -68.59 20240402 800 37.88 20241024 3375 -67.32 20240402 795 38.74 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
4 20241121 140557 57 100.00 KOSDAQ 화학 N N N N N 1110 7 2 0.63 101860880 92484 21.81 1106 1128 1084 1433 773 1103 1101.39 2.94 0 13327 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 511 -0.98 0.41 12 0.20 -1136.00 2726.00 3512 20240402 -68.39 800 20241024 38.75 3512 -68.39 20240402 800 38.75 20241024 3375 -67.11 20240402 795 39.62 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
5 20241121 130551 57 100.00 KOSDAQ 화학 N N N N N 1113 10 2 0.91 85175438 77397 18.26 1106 1128 1084 1433 773 1103 1100.50 2.94 0 13458 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 513 -0.98 0.41 12 0.17 -1136.00 2726.00 3512 20240402 -68.31 800 20241024 39.12 3512 -68.31 20240402 800 39.12 20241024 3375 -67.02 20240402 795 40.00 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
6 20241121 120551 57 100.00 KOSDAQ 화학 N N N N N 1099 -4 5 -0.36 72915066 66285 15.63 1106 1128 1084 1433 773 1103 1100.02 2.94 0 9070 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 506 -0.97 0.40 12 0.14 -1136.00 2726.00 3512 20240402 -68.71 800 20241024 37.38 3512 -68.71 20240402 800 37.38 20241024 3375 -67.44 20240402 795 38.24 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
7 20241121 110552 57 100.00 KOSDAQ 화학 N N N N N 1108 5 2 0.45 52575648 47708 11.25 1106 1128 1084 1433 773 1103 1102.03 2.94 0 3501 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 510 -0.98 0.41 12 0.10 -1136.00 2726.00 3512 20240402 -68.45 800 20241024 38.50 3512 -68.45 20240402 800 38.50 20241024 3375 -67.17 20240402 795 39.37 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
8 20241121 100555 57 100.00 KOSDAQ 화학 N N N N N 1115 12 2 1.09 44759439 40628 9.58 1106 1128 1084 1433 773 1103 1101.69 2.94 0 1584 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 514 -0.98 0.41 12 0.09 -1136.00 2726.00 3512 20240402 -68.25 800 20241024 39.38 3512 -68.25 20240402 800 39.38 20241024 3375 -66.96 20240402 795 40.25 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
9 20241121 090555 57 100.00 KOSDAQ 화학 N N N N N 1106 3 2 0.27 7572257 6824 1.61 1106 1128 1105 1433 773 1103 1109.65 2.94 0 1197 1257 1180 1130 1053 1003 1155 1028 230 330 500 660 1 1 46066730 509 -0.97 0.41 12 0.01 -1136.00 2726.00 3512 20240402 -68.51 800 20241024 38.25 3512 -68.51 20240402 800 38.25 20241024 3375 -67.23 20240402 795 39.12 20240805 0.31 N 060230 500 230 억 1353658 N N 0 N 00 N
10 20241120 160548 57 100.00 KOSDAQ 화학 N N N N N 1103 -65 5 -5.57 473722584 420736 137.45 1191 1207 1080 1518 818 1168 1125.95 3.07 0 -59002 1243 1205 1186 1148 1129 1196 1139 230 350 500 700 1 1 46066730 508 -0.97 0.40 12 0.91 -1136.00 2726.00 3512 20240402 -68.59 800 20241024 37.88 3512 -68.59 20240402 800 37.88 20241024 3375 -67.32 20240402 795 38.74 20240805 0.30 N 060230 500 230 억 1412660 N N 0 N 00 N
11 20241120 150558 57 100.00 KOSDAQ 화학 N N N N N 1117 -51 5 -4.37 440936157 391019 127.74 1191 1207 1080 1518 818 1168 1127.66 3.07 0 -64721 1243 1205 1186 1148 1129 1196 1139 230 350 500 700 1 1 46066730 515 -0.98 0.41 12 0.85 -1136.00 2726.00 3512 20240402 -68.19 800 20241024 39.62 3512 -68.19 20240402 800 39.62 20241024 3375 -66.90 20240402 795 40.50 20240805 0.30 N 060230 500 230 억 1412660 N N 0 N 00 N
12 20241120 140558 57 100.00 KOSDAQ 화학 N N N N N 1107 -61 5 -5.22 348416095 307002 100.29 1191 1207 1082 1518 818 1168 1134.90 3.07 0 -71807 1243 1205 1186 1148 1129 1196 1139 230 350 500 700 1 1 46066730 510 -0.97 0.41 12 0.67 -1136.00 2726.00 3512 20240402 -68.48 800 20241024 38.38 3512 -68.48 20240402 800 38.38 20241024 3375 -67.20 20240402 795 39.25 20240805 0.30 N 060230 500 230 억 1412660 N N 0 N 00 N