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
080530/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
20241121,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-11,5,-0.95,13861728,12121,61.25,1166,1178,1119,1511,815,1163,1143.61,0.78,0,413,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,499,-5.88,1.39,12,0.03,-196.00,829.00,3380,20240329,-65.92,1114,20241112,3.41,3380,-65.92,20240329,1114,3.41,20241112,3380,-65.92,20240329,1114,3.41,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,2,2,0.17,13775312,12046,60.88,1166,1178,1119,1511,815,1163,1143.56,0.78,0,414,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,504,-5.94,1.41,12,0.03,-196.00,829.00,3380,20240329,-65.53,1114,20241112,4.58,3380,-65.53,20240329,1114,4.58,20241112,3380,-65.53,20240329,1114,4.58,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,140656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,7,2,0.60,13417361,11736,59.31,1166,1178,1119,1511,815,1163,1143.27,0.78,0,416,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,507,-5.97,1.41,12,0.03,-196.00,829.00,3380,20240329,-65.38,1114,20241112,5.03,3380,-65.38,20240329,1114,5.03,20241112,3380,-65.38,20240329,1114,5.03,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,130647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-1,5,-0.09,11962907,10479,52.96,1166,1178,1119,1511,815,1163,1141.61,0.78,0,-358,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,503,-5.93,1.40,12,0.02,-196.00,829.00,3380,20240329,-65.62,1114,20241112,4.31,3380,-65.62,20240329,1114,4.31,20241112,3380,-65.62,20240329,1114,4.31,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,120647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-13,5,-1.12,8876559,7796,39.40,1166,1178,1119,1511,815,1163,1138.60,0.78,0,-943,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,498,-5.87,1.39,12,0.02,-196.00,829.00,3380,20240329,-65.98,1114,20241112,3.23,3380,-65.98,20240329,1114,3.23,20241112,3380,-65.98,20240329,1114,3.23,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,110649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-13,5,-1.12,8045014,7070,35.73,1166,1178,1119,1511,815,1163,1137.91,0.78,0,-939,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,498,-5.87,1.39,12,0.02,-196.00,829.00,3380,20240329,-65.98,1114,20241112,3.23,3380,-65.98,20240329,1114,3.23,20241112,3380,-65.98,20240329,1114,3.23,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-13,5,-1.12,4824331,4254,21.50,1166,1178,1119,1511,815,1163,1134.07,0.78,0,0,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,498,-5.87,1.39,12,0.01,-196.00,829.00,3380,20240329,-65.98,1114,20241112,3.23,3380,-65.98,20240329,1114,3.23,20241112,3380,-65.98,20240329,1114,3.23,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241121,090651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,15,2,1.29,30408,26,0.13,1166,1178,1166,1511,815,1163,1169.54,0.78,0,-1,1204,1183,1167,1146,1130,1175,1138,217,348,500,720,1,1,43300427,510,-6.01,1.42,12,0.00,-196.00,829.00,3380,20240329,-65.15,1114,20241112,5.75,3380,-65.15,20240329,1114,5.75,20241112,3380,-65.15,20240329,1114,5.75,20241112,0.08,N,080530,500,216 억,,336928,N,N,0,N,00,N
20241120,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,5,2,0.43,22940378,19788,23.69,1188,1188,1151,1505,811,1158,1159.31,0.79,0,-4796,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,504,-5.93,1.40,12,0.05,-196.00,829.00,3380,20240329,-65.59,1114,20241112,4.40,3380,-65.59,20240329,1114,4.40,20241112,3380,-65.59,20240329,1114,4.40,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N
20241120,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,1,2,0.09,18964153,16358,19.58,1188,1188,1151,1505,811,1158,1159.32,0.79,0,-4796,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,502,-5.91,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.71,1114,20241112,4.04,3380,-65.71,20240329,1114,4.04,20241112,3380,-65.71,20240329,1114,4.04,20241112,0.08,N,080530,500,216 억,,341696,N,N,0,N,00,N
20241120,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,1,2,0.09,12925222,11146,13.34,1188,1188,1151,1505,811,1158,1159.63,0.79,0,-5294,1227,1192,1173,1138,1119,1183,1129,217,347,500,710,1,1,43300427,502,-5.91,1.40,12,0.03,-196.00,829.00,3380,20240329,-65.71,1114,20241112,4.04,3380,-65.71,20240329,1114,4.04,20241112,3380,-65.71,20240329,1114,4.04,20241112,0.08,N,080530,500,216 억,,341696,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 160641 57 100.00 KOSDAQ 화학 N N N N N 1152 -11 5 -0.95 13861728 12121 61.25 1166 1178 1119 1511 815 1163 1143.61 0.78 0 413 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 499 -5.88 1.39 12 0.03 -196.00 829.00 3380 20240329 -65.92 1114 20241112 3.41 3380 -65.92 20240329 1114 3.41 20241112 3380 -65.92 20240329 1114 3.41 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
3 20241121 150655 57 100.00 KOSDAQ 화학 N N N N N 1165 2 2 0.17 13775312 12046 60.88 1166 1178 1119 1511 815 1163 1143.56 0.78 0 414 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 504 -5.94 1.41 12 0.03 -196.00 829.00 3380 20240329 -65.53 1114 20241112 4.58 3380 -65.53 20240329 1114 4.58 20241112 3380 -65.53 20240329 1114 4.58 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
4 20241121 140656 57 100.00 KOSDAQ 화학 N N N N N 1170 7 2 0.60 13417361 11736 59.31 1166 1178 1119 1511 815 1163 1143.27 0.78 0 416 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 507 -5.97 1.41 12 0.03 -196.00 829.00 3380 20240329 -65.38 1114 20241112 5.03 3380 -65.38 20240329 1114 5.03 20241112 3380 -65.38 20240329 1114 5.03 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
5 20241121 130647 57 100.00 KOSDAQ 화학 N N N N N 1162 -1 5 -0.09 11962907 10479 52.96 1166 1178 1119 1511 815 1163 1141.61 0.78 0 -358 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 503 -5.93 1.40 12 0.02 -196.00 829.00 3380 20240329 -65.62 1114 20241112 4.31 3380 -65.62 20240329 1114 4.31 20241112 3380 -65.62 20240329 1114 4.31 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
6 20241121 120647 57 100.00 KOSDAQ 화학 N N N N N 1150 -13 5 -1.12 8876559 7796 39.40 1166 1178 1119 1511 815 1163 1138.60 0.78 0 -943 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 498 -5.87 1.39 12 0.02 -196.00 829.00 3380 20240329 -65.98 1114 20241112 3.23 3380 -65.98 20240329 1114 3.23 20241112 3380 -65.98 20240329 1114 3.23 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
7 20241121 110649 57 100.00 KOSDAQ 화학 N N N N N 1150 -13 5 -1.12 8045014 7070 35.73 1166 1178 1119 1511 815 1163 1137.91 0.78 0 -939 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 498 -5.87 1.39 12 0.02 -196.00 829.00 3380 20240329 -65.98 1114 20241112 3.23 3380 -65.98 20240329 1114 3.23 20241112 3380 -65.98 20240329 1114 3.23 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
8 20241121 100652 57 100.00 KOSDAQ 화학 N N N N N 1150 -13 5 -1.12 4824331 4254 21.50 1166 1178 1119 1511 815 1163 1134.07 0.78 0 0 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 498 -5.87 1.39 12 0.01 -196.00 829.00 3380 20240329 -65.98 1114 20241112 3.23 3380 -65.98 20240329 1114 3.23 20241112 3380 -65.98 20240329 1114 3.23 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
9 20241121 090651 57 100.00 KOSDAQ 화학 N N N N N 1178 15 2 1.29 30408 26 0.13 1166 1178 1166 1511 815 1163 1169.54 0.78 0 -1 1204 1183 1167 1146 1130 1175 1138 217 348 500 720 1 1 43300427 510 -6.01 1.42 12 0.00 -196.00 829.00 3380 20240329 -65.15 1114 20241112 5.75 3380 -65.15 20240329 1114 5.75 20241112 3380 -65.15 20240329 1114 5.75 20241112 0.08 N 080530 500 216 억 336928 N N 0 N 00 N
10 20241120 160644 57 100.00 KOSDAQ 화학 N N N N N 1163 5 2 0.43 22940378 19788 23.69 1188 1188 1151 1505 811 1158 1159.31 0.79 0 -4796 1227 1192 1173 1138 1119 1183 1129 217 347 500 710 1 1 43300427 504 -5.93 1.40 12 0.05 -196.00 829.00 3380 20240329 -65.59 1114 20241112 4.40 3380 -65.59 20240329 1114 4.40 20241112 3380 -65.59 20240329 1114 4.40 20241112 0.08 N 080530 500 216 억 341696 N N 0 N 00 N
11 20241120 150654 57 100.00 KOSDAQ 화학 N N N N N 1159 1 2 0.09 18964153 16358 19.58 1188 1188 1151 1505 811 1158 1159.32 0.79 0 -4796 1227 1192 1173 1138 1119 1183 1129 217 347 500 710 1 1 43300427 502 -5.91 1.40 12 0.04 -196.00 829.00 3380 20240329 -65.71 1114 20241112 4.04 3380 -65.71 20240329 1114 4.04 20241112 3380 -65.71 20240329 1114 4.04 20241112 0.08 N 080530 500 216 억 341696 N N 0 N 00 N
12 20241120 140655 57 100.00 KOSDAQ 화학 N N N N N 1159 1 2 0.09 12925222 11146 13.34 1188 1188 1151 1505 811 1158 1159.63 0.79 0 -5294 1227 1192 1173 1138 1119 1183 1129 217 347 500 710 1 1 43300427 502 -5.91 1.40 12 0.03 -196.00 829.00 3380 20240329 -65.71 1114 20241112 4.04 3380 -65.71 20240329 1114 4.04 20241112 3380 -65.71 20240329 1114 4.04 20241112 0.08 N 080530 500 216 억 341696 N N 0 N 00 N