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
083470/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
20241121,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,-4,5,-0.32,63248443,50805,81.55,1235,1258,1235,1640,884,1262,1244.93,0.09,0,-2554,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,268,-69.89,1.96,12,0.24,-18.00,643.00,2780,20231219,-54.75,1195,20241114,5.27,2200,-42.82,20240322,1195,5.27,20241114,2780,-54.75,20231219,1195,5.27,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-16,5,-1.27,60491580,48612,78.03,1235,1258,1235,1640,884,1262,1244.38,0.09,0,-1532,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,266,-69.22,1.94,12,0.23,-18.00,643.00,2780,20231219,-55.18,1195,20241114,4.27,2200,-43.36,20240322,1195,4.27,20241114,2780,-55.18,20231219,1195,4.27,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,-7,5,-0.55,48463752,38959,62.54,1235,1255,1235,1640,884,1262,1243.97,0.09,0,-2344,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,268,-69.72,1.95,12,0.18,-18.00,643.00,2780,20231219,-54.86,1195,20241114,5.02,2200,-42.95,20240322,1195,5.02,20241114,2780,-54.86,20231219,1195,5.02,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,130652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,-9,5,-0.71,36474330,29391,47.18,1235,1254,1235,1640,884,1262,1241.00,0.09,0,-2233,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,267,-69.61,1.95,12,0.14,-18.00,643.00,2780,20231219,-54.93,1195,20241114,4.85,2200,-43.05,20240322,1195,4.85,20241114,2780,-54.93,20231219,1195,4.85,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,120652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,-9,5,-0.71,35078821,28277,45.39,1235,1254,1235,1640,884,1262,1240.54,0.09,0,-2122,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,267,-69.61,1.95,12,0.13,-18.00,643.00,2780,20231219,-54.93,1195,20241114,4.85,2200,-43.05,20240322,1195,4.85,20241114,2780,-54.93,20231219,1195,4.85,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,-9,5,-0.71,30972532,24992,40.12,1235,1254,1235,1640,884,1262,1239.30,0.09,0,-1794,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,267,-69.61,1.95,12,0.12,-18.00,643.00,2780,20231219,-54.93,1195,20241114,4.85,2200,-43.05,20240322,1195,4.85,20241114,2780,-54.93,20231219,1195,4.85,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-27,5,-2.14,17212321,13917,22.34,1235,1253,1235,1640,884,1262,1236.78,0.09,0,-286,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,264,-68.61,1.92,12,0.07,-18.00,643.00,2780,20231219,-55.58,1195,20241114,3.35,2200,-43.86,20240322,1195,3.35,20241114,2780,-55.58,20231219,1195,3.35,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241121,090656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-19,5,-1.51,13043567,10545,16.93,1235,1253,1235,1640,884,1262,1236.94,0.09,0,-146,1319,1290,1250,1221,1181,1305,1236,107,378,500,880,1,1,21340329,265,-69.06,1.93,12,0.05,-18.00,643.00,2780,20231219,-55.29,1195,20241114,4.02,2200,-43.50,20240322,1195,4.02,20241114,2780,-55.29,20231219,1195,4.02,20241114,1.62,N,083470,500,106 억,,19020,N,N,0,N,00,N
20241120,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,78386513,62296,243.81,1259,1279,1210,1656,892,1274,1258.29,0.09,0,355,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.29,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N
20241120,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,74194149,58974,230.81,1259,1279,1210,1656,892,1274,1258.08,0.09,0,1171,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.28,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,N,N,0,N,00,N
20241120,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-12,5,-0.94,62581978,49690,194.47,1259,1279,1210,1656,892,1274,1259.45,0.09,0,402,1312,1292,1279,1259,1246,1286,1253,107,382,500,890,1,1,21340329,269,-70.11,1.96,12,0.23,-18.00,643.00,2780,20231219,-54.60,1195,20241114,5.61,2200,-42.64,20240322,1195,5.61,20241114,2780,-54.60,20231219,1195,5.61,20241114,1.62,N,083470,500,106 억,,18665,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 160646 57 100.00 KOSDAQ 화학 N N N N N 1258 -4 5 -0.32 63248443 50805 81.55 1235 1258 1235 1640 884 1262 1244.93 0.09 0 -2554 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 268 -69.89 1.96 12 0.24 -18.00 643.00 2780 20231219 -54.75 1195 20241114 5.27 2200 -42.82 20240322 1195 5.27 20241114 2780 -54.75 20231219 1195 5.27 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
3 20241121 150700 57 100.00 KOSDAQ 화학 N N N N N 1246 -16 5 -1.27 60491580 48612 78.03 1235 1258 1235 1640 884 1262 1244.38 0.09 0 -1532 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 266 -69.22 1.94 12 0.23 -18.00 643.00 2780 20231219 -55.18 1195 20241114 4.27 2200 -43.36 20240322 1195 4.27 20241114 2780 -55.18 20231219 1195 4.27 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
4 20241121 140701 57 100.00 KOSDAQ 화학 N N N N N 1255 -7 5 -0.55 48463752 38959 62.54 1235 1255 1235 1640 884 1262 1243.97 0.09 0 -2344 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 268 -69.72 1.95 12 0.18 -18.00 643.00 2780 20231219 -54.86 1195 20241114 5.02 2200 -42.95 20240322 1195 5.02 20241114 2780 -54.86 20231219 1195 5.02 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
5 20241121 130652 57 100.00 KOSDAQ 화학 N N N N N 1253 -9 5 -0.71 36474330 29391 47.18 1235 1254 1235 1640 884 1262 1241.00 0.09 0 -2233 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 267 -69.61 1.95 12 0.14 -18.00 643.00 2780 20231219 -54.93 1195 20241114 4.85 2200 -43.05 20240322 1195 4.85 20241114 2780 -54.93 20231219 1195 4.85 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
6 20241121 120652 57 100.00 KOSDAQ 화학 N N N N N 1253 -9 5 -0.71 35078821 28277 45.39 1235 1254 1235 1640 884 1262 1240.54 0.09 0 -2122 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 267 -69.61 1.95 12 0.13 -18.00 643.00 2780 20231219 -54.93 1195 20241114 4.85 2200 -43.05 20240322 1195 4.85 20241114 2780 -54.93 20231219 1195 4.85 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
7 20241121 110655 57 100.00 KOSDAQ 화학 N N N N N 1253 -9 5 -0.71 30972532 24992 40.12 1235 1254 1235 1640 884 1262 1239.30 0.09 0 -1794 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 267 -69.61 1.95 12 0.12 -18.00 643.00 2780 20231219 -54.93 1195 20241114 4.85 2200 -43.05 20240322 1195 4.85 20241114 2780 -54.93 20231219 1195 4.85 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
8 20241121 100658 57 100.00 KOSDAQ 화학 N N N N N 1235 -27 5 -2.14 17212321 13917 22.34 1235 1253 1235 1640 884 1262 1236.78 0.09 0 -286 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 264 -68.61 1.92 12 0.07 -18.00 643.00 2780 20231219 -55.58 1195 20241114 3.35 2200 -43.86 20240322 1195 3.35 20241114 2780 -55.58 20231219 1195 3.35 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
9 20241121 090656 57 100.00 KOSDAQ 화학 N N N N N 1243 -19 5 -1.51 13043567 10545 16.93 1235 1253 1235 1640 884 1262 1236.94 0.09 0 -146 1319 1290 1250 1221 1181 1305 1236 107 378 500 880 1 1 21340329 265 -69.06 1.93 12 0.05 -18.00 643.00 2780 20231219 -55.29 1195 20241114 4.02 2200 -43.50 20240322 1195 4.02 20241114 2780 -55.29 20231219 1195 4.02 20241114 1.62 N 083470 500 106 억 19020 N N 0 N 00 N
10 20241120 160649 57 100.00 KOSDAQ 화학 N N N N N 1262 -12 5 -0.94 78386513 62296 243.81 1259 1279 1210 1656 892 1274 1258.29 0.09 0 355 1312 1292 1279 1259 1246 1286 1253 107 382 500 890 1 1 21340329 269 -70.11 1.96 12 0.29 -18.00 643.00 2780 20231219 -54.60 1195 20241114 5.61 2200 -42.64 20240322 1195 5.61 20241114 2780 -54.60 20231219 1195 5.61 20241114 1.62 N 083470 500 106 억 18665 N N 0 N 00 N
11 20241120 150659 57 100.00 KOSDAQ 화학 N N N N N 1262 -12 5 -0.94 74194149 58974 230.81 1259 1279 1210 1656 892 1274 1258.08 0.09 0 1171 1312 1292 1279 1259 1246 1286 1253 107 382 500 890 1 1 21340329 269 -70.11 1.96 12 0.28 -18.00 643.00 2780 20231219 -54.60 1195 20241114 5.61 2200 -42.64 20240322 1195 5.61 20241114 2780 -54.60 20231219 1195 5.61 20241114 1.62 N 083470 500 106 억 18665 N N 0 N 00 N
12 20241120 140700 57 100.00 KOSDAQ 화학 N N N N N 1262 -12 5 -0.94 62581978 49690 194.47 1259 1279 1210 1656 892 1274 1259.45 0.09 0 402 1312 1292 1279 1259 1246 1286 1253 107 382 500 890 1 1 21340329 269 -70.11 1.96 12 0.23 -18.00 643.00 2780 20231219 -54.60 1195 20241114 5.61 2200 -42.64 20240322 1195 5.61 20241114 2780 -54.60 20231219 1195 5.61 20241114 1.62 N 083470 500 106 억 18665 N N 0 N 00 N