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
082660/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
20241121,160644,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,150658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,140659,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,130650,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,120650,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,110652,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,100655,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241121,090654,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241120,160647,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241120,150657,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241120,140658,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,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 160644 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
3 20241121 150658 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
4 20241121 140659 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
5 20241121 130650 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
6 20241121 120650 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
7 20241121 110652 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
8 20241121 100655 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
9 20241121 090654 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
10 20241120 160647 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
11 20241120 150657 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
12 20241120 140658 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N