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
083660/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
20241121,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-1,5,-0.10,855803083,809748,67.62,994,1120,982,1305,703,1004,1057.36,0.14,0,-12642,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,614,-7.54,2.69,12,1.32,-133.00,373.00,1465,20240112,-31.54,768,20241112,30.60,1465,-31.54,20240112,768,30.60,20241112,1465,-31.54,20240112,768,30.60,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,11,2,1.10,839793815,793812,66.29,994,1120,982,1305,703,1004,1057.93,0.14,0,-12642,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,622,-7.63,2.72,12,1.30,-133.00,373.00,1465,20240112,-30.72,768,20241112,32.16,1465,-30.72,20240112,768,32.16,20241112,1465,-30.72,20240112,768,32.16,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-19,5,-1.89,826806353,780898,65.21,994,1120,982,1305,703,1004,1058.79,0.14,0,-12480,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,603,-7.41,2.64,12,1.27,-133.00,373.00,1465,20240112,-32.76,768,20241112,28.26,1465,-32.76,20240112,768,28.26,20241112,1465,-32.76,20240112,768,28.26,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,130653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,3,2,0.30,774951164,728989,60.88,994,1120,988,1305,703,1004,1063.05,0.14,0,-9275,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,617,-7.57,2.70,12,1.19,-133.00,373.00,1465,20240112,-31.26,768,20241112,31.12,1465,-31.26,20240112,768,31.12,20241112,1465,-31.26,20240112,768,31.12,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,120654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,18,2,1.79,715129578,669958,55.95,994,1120,988,1305,703,1004,1067.42,0.14,0,-8687,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,626,-7.68,2.74,12,1.09,-133.00,373.00,1465,20240112,-30.24,768,20241112,33.07,1465,-30.24,20240112,768,33.07,20241112,1465,-30.24,20240112,768,33.07,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,36,2,3.59,510516104,478576,39.96,994,1120,988,1305,703,1004,1066.74,0.14,0,-8228,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,637,-7.82,2.79,12,0.78,-133.00,373.00,1465,20240112,-29.01,768,20241112,35.42,1465,-29.01,20240112,768,35.42,20241112,1465,-29.01,20240112,768,35.42,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,30,2,2.99,470859079,440929,36.82,994,1120,988,1305,703,1004,1067.88,0.14,0,-6717,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,633,-7.77,2.77,12,0.72,-133.00,373.00,1465,20240112,-29.42,768,20241112,34.64,1465,-29.42,20240112,768,34.64,20241112,1465,-29.42,20240112,768,34.64,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241121,090657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,-7,5,-0.70,16734256,16853,1.41,994,1004,988,1305,703,1004,992.95,0.14,0,-1087,1154,1078,984,908,814,1117,947,122,301,200,680,1,1,61247181,611,-7.50,2.67,12,0.03,-133.00,373.00,1465,20240112,-31.95,768,20241112,29.82,1465,-31.95,20240112,768,29.82,20241112,1465,-31.95,20240112,768,29.82,20241112,0.04,N,083660,200,122 억,,85631,N,N,0,N,00,N
20241120,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,124,2,14.09,1187430653,1195204,1597.27,890,1060,890,1144,616,880,993.54,0.13,0,3018,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,615,-7.55,2.69,12,1.95,-133.00,373.00,1465,20240112,-31.47,768,20241112,30.73,1465,-31.47,20240112,768,30.73,20241112,1465,-31.47,20240112,768,30.73,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N
20241120,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,119,2,13.52,1178568390,1186334,1585.41,890,1060,890,1144,616,880,993.50,0.13,0,3485,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,612,-7.51,2.68,12,1.94,-133.00,373.00,1465,20240112,-31.81,768,20241112,30.08,1465,-31.81,20240112,768,30.08,20241112,1465,-31.81,20240112,768,30.08,20241112,0.04,N,083660,200,122 억,,82613,N,N,0,N,00,N
20241120,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,104,2,11.82,1146311205,1153565,1541.62,890,1060,890,1144,616,880,993.76,0.13,0,654,911,895,864,848,817,903,856,122,264,200,590,1,1,61247181,603,-7.40,2.64,12,1.88,-133.00,373.00,1465,20240112,-32.83,768,20241112,28.12,1465,-32.83,20240112,768,28.12,20241112,1465,-32.83,20240112,768,28.12,20241112,0.04,N,083660,200,122 억,,82613,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 160647 57 100.00 KOSDAQ 화학 N N N N N 1003 -1 5 -0.10 855803083 809748 67.62 994 1120 982 1305 703 1004 1057.36 0.14 0 -12642 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 614 -7.54 2.69 12 1.32 -133.00 373.00 1465 20240112 -31.54 768 20241112 30.60 1465 -31.54 20240112 768 30.60 20241112 1465 -31.54 20240112 768 30.60 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
3 20241121 150702 57 100.00 KOSDAQ 화학 N N N N N 1015 11 2 1.10 839793815 793812 66.29 994 1120 982 1305 703 1004 1057.93 0.14 0 -12642 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 622 -7.63 2.72 12 1.30 -133.00 373.00 1465 20240112 -30.72 768 20241112 32.16 1465 -30.72 20240112 768 32.16 20241112 1465 -30.72 20240112 768 32.16 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
4 20241121 140702 57 100.00 KOSDAQ 화학 N N N N N 985 -19 5 -1.89 826806353 780898 65.21 994 1120 982 1305 703 1004 1058.79 0.14 0 -12480 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 603 -7.41 2.64 12 1.27 -133.00 373.00 1465 20240112 -32.76 768 20241112 28.26 1465 -32.76 20240112 768 28.26 20241112 1465 -32.76 20240112 768 28.26 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
5 20241121 130653 57 100.00 KOSDAQ 화학 N N N N N 1007 3 2 0.30 774951164 728989 60.88 994 1120 988 1305 703 1004 1063.05 0.14 0 -9275 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 617 -7.57 2.70 12 1.19 -133.00 373.00 1465 20240112 -31.26 768 20241112 31.12 1465 -31.26 20240112 768 31.12 20241112 1465 -31.26 20240112 768 31.12 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
6 20241121 120654 57 100.00 KOSDAQ 화학 N N N N N 1022 18 2 1.79 715129578 669958 55.95 994 1120 988 1305 703 1004 1067.42 0.14 0 -8687 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 626 -7.68 2.74 12 1.09 -133.00 373.00 1465 20240112 -30.24 768 20241112 33.07 1465 -30.24 20240112 768 33.07 20241112 1465 -30.24 20240112 768 33.07 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
7 20241121 110656 57 100.00 KOSDAQ 화학 N N N N N 1040 36 2 3.59 510516104 478576 39.96 994 1120 988 1305 703 1004 1066.74 0.14 0 -8228 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 637 -7.82 2.79 12 0.78 -133.00 373.00 1465 20240112 -29.01 768 20241112 35.42 1465 -29.01 20240112 768 35.42 20241112 1465 -29.01 20240112 768 35.42 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
8 20241121 100659 57 100.00 KOSDAQ 화학 N N N N N 1034 30 2 2.99 470859079 440929 36.82 994 1120 988 1305 703 1004 1067.88 0.14 0 -6717 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 633 -7.77 2.77 12 0.72 -133.00 373.00 1465 20240112 -29.42 768 20241112 34.64 1465 -29.42 20240112 768 34.64 20241112 1465 -29.42 20240112 768 34.64 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
9 20241121 090657 57 100.00 KOSDAQ 화학 N N N N N 997 -7 5 -0.70 16734256 16853 1.41 994 1004 988 1305 703 1004 992.95 0.14 0 -1087 1154 1078 984 908 814 1117 947 122 301 200 680 1 1 61247181 611 -7.50 2.67 12 0.03 -133.00 373.00 1465 20240112 -31.95 768 20241112 29.82 1465 -31.95 20240112 768 29.82 20241112 1465 -31.95 20240112 768 29.82 20241112 0.04 N 083660 200 122 억 85631 N N 0 N 00 N
10 20241120 160651 57 100.00 KOSDAQ 화학 N N N N N 1004 124 2 14.09 1187430653 1195204 1597.27 890 1060 890 1144 616 880 993.54 0.13 0 3018 911 895 864 848 817 903 856 122 264 200 590 1 1 61247181 615 -7.55 2.69 12 1.95 -133.00 373.00 1465 20240112 -31.47 768 20241112 30.73 1465 -31.47 20240112 768 30.73 20241112 1465 -31.47 20240112 768 30.73 20241112 0.04 N 083660 200 122 억 82613 N N 0 N 00 N
11 20241120 150701 57 100.00 KOSDAQ 화학 N N N N N 999 119 2 13.52 1178568390 1186334 1585.41 890 1060 890 1144 616 880 993.50 0.13 0 3485 911 895 864 848 817 903 856 122 264 200 590 1 1 61247181 612 -7.51 2.68 12 1.94 -133.00 373.00 1465 20240112 -31.81 768 20241112 30.08 1465 -31.81 20240112 768 30.08 20241112 1465 -31.81 20240112 768 30.08 20241112 0.04 N 083660 200 122 억 82613 N N 0 N 00 N
12 20241120 140702 57 100.00 KOSDAQ 화학 N N N N N 984 104 2 11.82 1146311205 1153565 1541.62 890 1060 890 1144 616 880 993.76 0.13 0 654 911 895 864 848 817 903 856 122 264 200 590 1 1 61247181 603 -7.40 2.64 12 1.88 -133.00 373.00 1465 20240112 -32.83 768 20241112 28.12 1465 -32.83 20240112 768 28.12 20241112 1465 -32.83 20240112 768 28.12 20241112 0.04 N 083660 200 122 억 82613 N N 0 N 00 N