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
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
20241121,160559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,229,-2,5,-0.87,69283292,301271,102.90,233,239,227,300,162,231,229.97,9.21,0,-102473,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,164,-1.75,1.67,12,0.42,-131.00,137.00,423,20240926,-45.86,178,20240704,28.65,423,-45.86,20240926,178,28.65,20240704,423,-45.86,20240926,178,28.65,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,-1,5,-0.43,66177667,287701,98.26,233,239,227,300,162,231,230.02,9.21,0,-93258,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,165,-1.76,1.68,12,0.40,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,423,-45.63,20240926,178,29.21,20240704,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,140611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,40114041,173949,59.41,233,239,229,300,162,231,230.61,9.21,0,-61017,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.24,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,130604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,35521990,153947,52.58,233,239,229,300,162,231,230.74,9.21,0,-47669,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.22,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,120605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,229,-2,5,-0.87,29609196,128219,43.79,233,239,229,300,162,231,230.93,9.21,0,-23967,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,164,-1.75,1.67,12,0.18,-131.00,137.00,423,20240926,-45.86,178,20240704,28.65,423,-45.86,20240926,178,28.65,20240704,423,-45.86,20240926,178,28.65,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,110605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,15735840,67861,23.18,233,239,230,300,162,231,231.88,9.21,0,-4481,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.09,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,100609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,234,3,2,1.30,5645203,24175,8.26,233,239,231,300,162,231,233.51,9.21,0,-644,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,167,-1.79,1.71,12,0.03,-131.00,137.00,423,20240926,-44.68,178,20240704,31.46,423,-44.68,20240926,178,31.46,20240704,423,-44.68,20240926,178,31.46,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241121,090608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,239,8,2,3.46,2325131,9913,3.39,233,239,233,300,162,231,234.55,9.21,0,-232,236,233,230,227,224,235,229,72,69,100,140,1,1,71577299,171,-1.82,1.74,12,0.01,-131.00,137.00,423,20240926,-43.50,178,20240704,34.27,423,-43.50,20240926,178,34.27,20240704,423,-43.50,20240926,178,34.27,20240704,0.00,N,065420,100,71 억,,6588764,N,N,0,N,00,N
20241120,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,67017237,292228,168.51,228,233,227,300,162,231,229.33,9.33,0,-95030,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.41,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N
20241120,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,60819970,265400,153.04,228,233,227,300,162,231,229.16,9.33,0,-94777,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.37,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6678819,N,N,0,N,00,N
20241120,140611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,229,-2,5,-0.87,45631142,199352,114.95,228,233,227,300,162,231,228.90,9.33,0,-87769,242,236,232,226,222,236,226,72,69,100,140,1,1,71577299,164,-1.75,1.67,12,0.28,-131.00,137.00,423,20240926,-45.86,178,20240704,28.65,423,-45.86,20240926,178,28.65,20240704,423,-45.86,20240926,178,28.65,20240704,0.00,N,065420,100,71 억,,6678819,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 160559 57 100.00 KOSDAQ 화학 N N N N N 229 -2 5 -0.87 69283292 301271 102.90 233 239 227 300 162 231 229.97 9.21 0 -102473 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 164 -1.75 1.67 12 0.42 -131.00 137.00 423 20240926 -45.86 178 20240704 28.65 423 -45.86 20240926 178 28.65 20240704 423 -45.86 20240926 178 28.65 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
3 20241121 150611 57 100.00 KOSDAQ 화학 N N N N N 230 -1 5 -0.43 66177667 287701 98.26 233 239 227 300 162 231 230.02 9.21 0 -93258 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 165 -1.76 1.68 12 0.40 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 423 -45.63 20240926 178 29.21 20240704 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
4 20241121 140611 57 100.00 KOSDAQ 화학 N N N N N 231 0 3 0.00 40114041 173949 59.41 233 239 229 300 162 231 230.61 9.21 0 -61017 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 165 -1.76 1.69 12 0.24 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 423 -45.39 20240926 178 29.78 20240704 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
5 20241121 130604 57 100.00 KOSDAQ 화학 N N N N N 231 0 3 0.00 35521990 153947 52.58 233 239 229 300 162 231 230.74 9.21 0 -47669 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 165 -1.76 1.69 12 0.22 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 423 -45.39 20240926 178 29.78 20240704 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
6 20241121 120605 57 100.00 KOSDAQ 화학 N N N N N 229 -2 5 -0.87 29609196 128219 43.79 233 239 229 300 162 231 230.93 9.21 0 -23967 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 164 -1.75 1.67 12 0.18 -131.00 137.00 423 20240926 -45.86 178 20240704 28.65 423 -45.86 20240926 178 28.65 20240704 423 -45.86 20240926 178 28.65 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
7 20241121 110605 57 100.00 KOSDAQ 화학 N N N N N 231 0 3 0.00 15735840 67861 23.18 233 239 230 300 162 231 231.88 9.21 0 -4481 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 165 -1.76 1.69 12 0.09 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 423 -45.39 20240926 178 29.78 20240704 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
8 20241121 100609 57 100.00 KOSDAQ 화학 N N N N N 234 3 2 1.30 5645203 24175 8.26 233 239 231 300 162 231 233.51 9.21 0 -644 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 167 -1.79 1.71 12 0.03 -131.00 137.00 423 20240926 -44.68 178 20240704 31.46 423 -44.68 20240926 178 31.46 20240704 423 -44.68 20240926 178 31.46 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
9 20241121 090608 57 100.00 KOSDAQ 화학 N N N N N 239 8 2 3.46 2325131 9913 3.39 233 239 233 300 162 231 234.55 9.21 0 -232 236 233 230 227 224 235 229 72 69 100 140 1 1 71577299 171 -1.82 1.74 12 0.01 -131.00 137.00 423 20240926 -43.50 178 20240704 34.27 423 -43.50 20240926 178 34.27 20240704 423 -43.50 20240926 178 34.27 20240704 0.00 N 065420 100 71 억 6588764 N N 0 N 00 N
10 20241120 160602 57 100.00 KOSDAQ 화학 N N N N N 231 0 3 0.00 67017237 292228 168.51 228 233 227 300 162 231 229.33 9.33 0 -95030 242 236 232 226 222 236 226 72 69 100 140 1 1 71577299 165 -1.76 1.69 12 0.41 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 423 -45.39 20240926 178 29.78 20240704 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 6678819 N N 0 N 00 N
11 20241120 150611 57 100.00 KOSDAQ 화학 N N N N N 231 0 3 0.00 60819970 265400 153.04 228 233 227 300 162 231 229.16 9.33 0 -94777 242 236 232 226 222 236 226 72 69 100 140 1 1 71577299 165 -1.76 1.69 12 0.37 -131.00 137.00 423 20240926 -45.39 178 20240704 29.78 423 -45.39 20240926 178 29.78 20240704 423 -45.39 20240926 178 29.78 20240704 0.00 N 065420 100 71 억 6678819 N N 0 N 00 N
12 20241120 140611 57 100.00 KOSDAQ 화학 N N N N N 229 -2 5 -0.87 45631142 199352 114.95 228 233 227 300 162 231 228.90 9.33 0 -87769 242 236 232 226 222 236 226 72 69 100 140 1 1 71577299 164 -1.75 1.67 12 0.28 -131.00 137.00 423 20240926 -45.86 178 20240704 28.65 423 -45.86 20240926 178 28.65 20240704 423 -45.86 20240926 178 28.65 20240704 0.00 N 065420 100 71 억 6678819 N N 0 N 00 N