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
250930/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
20241121,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,431,-2,5,-0.46,87772943,192127,384.20,437,490,430,562,304,433,456.85,0.25,0,-16919,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,142,-1.39,0.63,12,0.58,-309.00,683.00,898,20240408,-52.00,379,20241115,13.72,898,-52.00,20240408,379,13.72,20241115,898,-52.00,20240408,379,13.72,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,430,-3,5,-0.69,86128675,188312,376.57,437,490,430,562,304,433,457.37,0.25,0,-16434,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,142,-1.39,0.63,12,0.57,-309.00,683.00,898,20240408,-52.12,379,20241115,13.46,898,-52.12,20240408,379,13.46,20241115,898,-52.12,20240408,379,13.46,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,141032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,434,1,2,0.23,84032268,183473,366.89,437,490,430,562,304,433,458.01,0.25,0,-14587,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,143,-1.40,0.64,12,0.56,-309.00,683.00,898,20240408,-51.67,379,20241115,14.51,898,-51.67,20240408,379,14.51,20241115,898,-51.67,20240408,379,14.51,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,434,1,2,0.23,82375793,179647,359.24,437,490,433,562,304,433,458.54,0.25,0,-14471,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,143,-1.40,0.64,12,0.54,-309.00,683.00,898,20240408,-51.67,379,20241115,14.51,898,-51.67,20240408,379,14.51,20241115,898,-51.67,20240408,379,14.51,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,441,8,2,1.85,80546985,175448,350.85,437,490,433,562,304,433,459.09,0.25,0,-12868,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,146,-1.43,0.65,12,0.53,-309.00,683.00,898,20240408,-50.89,379,20241115,16.36,898,-50.89,20240408,379,16.36,20241115,898,-50.89,20240408,379,16.36,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,111029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,2,2,0.46,79476664,173010,345.97,437,490,433,562,304,433,459.38,0.25,0,-12452,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,144,-1.41,0.64,12,0.52,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,101028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,5,2,1.15,66180983,142468,284.90,437,490,437,562,304,433,464.53,0.25,0,-11299,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,145,-1.42,0.64,12,0.43,-309.00,683.00,898,20240408,-51.22,379,20241115,15.57,898,-51.22,20240408,379,15.57,20241115,898,-51.22,20240408,379,15.57,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241121,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,6,2,1.39,1242545,2842,5.68,437,440,437,562,304,433,437.21,0.25,0,-365,442,437,435,430,428,436,429,33,129,100,290,1,1,33000440,145,-1.42,0.64,12,0.01,-309.00,683.00,898,20240408,-51.11,379,20241115,15.83,898,-51.11,20240408,379,15.83,20241115,898,-51.11,20240408,379,15.83,20241115,0.07,N,250930,100,33 억,,83932,N,N,0,N,00,N
20241120,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,-2,5,-0.46,21747803,50002,80.74,435,440,433,565,305,435,434.94,0.27,0,-6055,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.63,12,0.15,-309.00,683.00,898,20240408,-51.78,379,20241115,14.25,898,-51.78,20240408,379,14.25,20241115,898,-51.78,20240408,379,14.25,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N
20241120,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,434,-1,5,-0.23,21126417,48568,78.43,435,440,433,565,305,435,434.99,0.27,0,-5605,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.64,12,0.15,-309.00,683.00,898,20240408,-51.67,379,20241115,14.51,898,-51.67,20240408,379,14.51,20241115,898,-51.67,20240408,379,14.51,20241115,0.07,N,250930,100,33 억,,89987,N,N,0,N,00,N
20241120,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,-2,5,-0.46,19757136,45406,73.32,435,440,433,565,305,435,435.12,0.27,0,-5561,463,449,441,427,419,445,423,33,130,100,290,1,1,33000440,143,-1.40,0.63,12,0.14,-309.00,683.00,898,20240408,-51.78,379,20241115,14.25,898,-51.78,20240408,379,14.25,20241115,898,-51.78,20240408,379,14.25,20241115,0.07,N,250930,100,33 억,,89987,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 161014 57 100.00 KOSDAQ 화학 N N N N N 431 -2 5 -0.46 87772943 192127 384.20 437 490 430 562 304 433 456.85 0.25 0 -16919 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 142 -1.39 0.63 12 0.58 -309.00 683.00 898 20240408 -52.00 379 20241115 13.72 898 -52.00 20240408 379 13.72 20241115 898 -52.00 20240408 379 13.72 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
3 20241121 151035 57 100.00 KOSDAQ 화학 N N N N N 430 -3 5 -0.69 86128675 188312 376.57 437 490 430 562 304 433 457.37 0.25 0 -16434 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 142 -1.39 0.63 12 0.57 -309.00 683.00 898 20240408 -52.12 379 20241115 13.46 898 -52.12 20240408 379 13.46 20241115 898 -52.12 20240408 379 13.46 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
4 20241121 141032 57 100.00 KOSDAQ 화학 N N N N N 434 1 2 0.23 84032268 183473 366.89 437 490 430 562 304 433 458.01 0.25 0 -14587 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 143 -1.40 0.64 12 0.56 -309.00 683.00 898 20240408 -51.67 379 20241115 14.51 898 -51.67 20240408 379 14.51 20241115 898 -51.67 20240408 379 14.51 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
5 20241121 131025 57 100.00 KOSDAQ 화학 N N N N N 434 1 2 0.23 82375793 179647 359.24 437 490 433 562 304 433 458.54 0.25 0 -14471 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 143 -1.40 0.64 12 0.54 -309.00 683.00 898 20240408 -51.67 379 20241115 14.51 898 -51.67 20240408 379 14.51 20241115 898 -51.67 20240408 379 14.51 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
6 20241121 121026 57 100.00 KOSDAQ 화학 N N N N N 441 8 2 1.85 80546985 175448 350.85 437 490 433 562 304 433 459.09 0.25 0 -12868 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 146 -1.43 0.65 12 0.53 -309.00 683.00 898 20240408 -50.89 379 20241115 16.36 898 -50.89 20240408 379 16.36 20241115 898 -50.89 20240408 379 16.36 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
7 20241121 111029 57 100.00 KOSDAQ 화학 N N N N N 435 2 2 0.46 79476664 173010 345.97 437 490 433 562 304 433 459.38 0.25 0 -12452 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 144 -1.41 0.64 12 0.52 -309.00 683.00 898 20240408 -51.56 379 20241115 14.78 898 -51.56 20240408 379 14.78 20241115 898 -51.56 20240408 379 14.78 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
8 20241121 101028 57 100.00 KOSDAQ 화학 N N N N N 438 5 2 1.15 66180983 142468 284.90 437 490 437 562 304 433 464.53 0.25 0 -11299 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 145 -1.42 0.64 12 0.43 -309.00 683.00 898 20240408 -51.22 379 20241115 15.57 898 -51.22 20240408 379 15.57 20241115 898 -51.22 20240408 379 15.57 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
9 20241121 091030 57 100.00 KOSDAQ 화학 N N N N N 439 6 2 1.39 1242545 2842 5.68 437 440 437 562 304 433 437.21 0.25 0 -365 442 437 435 430 428 436 429 33 129 100 290 1 1 33000440 145 -1.42 0.64 12 0.01 -309.00 683.00 898 20240408 -51.11 379 20241115 15.83 898 -51.11 20240408 379 15.83 20241115 898 -51.11 20240408 379 15.83 20241115 0.07 N 250930 100 33 억 83932 N N 0 N 00 N
10 20241120 161021 57 100.00 KOSDAQ 화학 N N N N N 433 -2 5 -0.46 21747803 50002 80.74 435 440 433 565 305 435 434.94 0.27 0 -6055 463 449 441 427 419 445 423 33 130 100 290 1 1 33000440 143 -1.40 0.63 12 0.15 -309.00 683.00 898 20240408 -51.78 379 20241115 14.25 898 -51.78 20240408 379 14.25 20241115 898 -51.78 20240408 379 14.25 20241115 0.07 N 250930 100 33 억 89987 N N 0 N 00 N
11 20241120 151034 57 100.00 KOSDAQ 화학 N N N N N 434 -1 5 -0.23 21126417 48568 78.43 435 440 433 565 305 435 434.99 0.27 0 -5605 463 449 441 427 419 445 423 33 130 100 290 1 1 33000440 143 -1.40 0.64 12 0.15 -309.00 683.00 898 20240408 -51.67 379 20241115 14.51 898 -51.67 20240408 379 14.51 20241115 898 -51.67 20240408 379 14.51 20241115 0.07 N 250930 100 33 억 89987 N N 0 N 00 N
12 20241120 141036 57 100.00 KOSDAQ 화학 N N N N N 433 -2 5 -0.46 19757136 45406 73.32 435 440 433 565 305 435 435.12 0.27 0 -5561 463 449 441 427 419 445 423 33 130 100 290 1 1 33000440 143 -1.40 0.63 12 0.14 -309.00 683.00 898 20240408 -51.78 379 20241115 14.25 898 -51.78 20240408 379 14.25 20241115 898 -51.78 20240408 379 14.25 20241115 0.07 N 250930 100 33 억 89987 N N 0 N 00 N