ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008370/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
20241118,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-5,5,-0.10,111528780,22684,149.61,4930,4950,4895,6380,3440,4910,4916.63,1.49,0,2131,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,589,8.97,0.63,12,0.19,547.00,7738.00,5740,20240718,-14.55,4000,20240117,22.62,5740,-14.55,20240718,4000,22.62,20240117,5740,-14.55,20240718,4000,22.62,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,5,2,0.10,102768960,20900,137.84,4930,4950,4895,6380,3440,4910,4917.18,1.49,0,1961,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,590,8.99,0.64,12,0.17,547.00,7738.00,5740,20240718,-14.37,4000,20240117,22.88,5740,-14.37,20240718,4000,22.88,20240117,5740,-14.37,20240718,4000,22.88,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,5,2,0.10,100936970,20527,135.38,4930,4950,4895,6380,3440,4910,4917.28,1.49,0,1923,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,590,8.99,0.64,12,0.17,547.00,7738.00,5740,20240718,-14.37,4000,20240117,22.88,5740,-14.37,20240718,4000,22.88,20240117,5740,-14.37,20240718,4000,22.88,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,130227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,0,3,0.00,94956740,19307,127.34,4930,4950,4895,6380,3440,4910,4918.25,1.49,0,1770,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,589,8.98,0.63,12,0.16,547.00,7738.00,5740,20240718,-14.46,4000,20240117,22.75,5740,-14.46,20240718,4000,22.75,20240117,5740,-14.46,20240718,4000,22.75,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,15,2,0.31,75128105,15267,100.69,4930,4950,4895,6380,3440,4910,4920.95,1.49,0,1314,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,591,9.00,0.64,12,0.13,547.00,7738.00,5740,20240718,-14.20,4000,20240117,23.12,5740,-14.20,20240718,4000,23.12,20240117,5740,-14.20,20240718,4000,23.12,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,110227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,30,2,0.61,54290540,11033,72.77,4930,4950,4895,6380,3440,4910,4920.74,1.49,0,1062,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,593,9.03,0.64,12,0.09,547.00,7738.00,5740,20240718,-13.94,4000,20240117,23.50,5740,-13.94,20240718,4000,23.50,20240117,5740,-13.94,20240718,4000,23.50,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,100227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,35,2,0.71,40067770,8155,53.79,4930,4950,4895,6380,3440,4910,4913.28,1.49,0,729,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,593,9.04,0.64,12,0.07,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241118,090224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-10,5,-0.20,7562440,1543,10.18,4930,4930,4900,6380,3440,4910,4901.13,1.49,0,0,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,588,8.96,0.63,12,0.01,547.00,7738.00,5740,20240718,-14.63,4000,20240117,22.50,5740,-14.63,20240718,4000,22.50,20240117,5740,-14.63,20240718,4000,22.50,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N
20241115,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,50,2,1.03,74123860,15162,188.68,4850,4915,4840,6310,3405,4860,4888.79,1.48,0,496,4913,4886,4858,4831,4803,4900,4845,60,1450,500,3590,5,1,12000000,589,8.98,0.63,12,0.13,547.00,7738.00,5740,20240718,-14.46,4000,20240117,22.75,5740,-14.46,20240718,4000,22.75,20240117,5740,-14.46,20240718,4000,22.75,20240117,0.36,N,008370,500,60 억,,178198,N,N,0,N,00,N
20241115,150235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,40,2,0.82,56196350,11508,143.21,4850,4915,4840,6310,3405,4860,4883.24,1.48,0,-279,4913,4886,4858,4831,4803,4900,4845,60,1450,500,3590,5,1,12000000,588,8.96,0.63,12,0.10,547.00,7738.00,5740,20240718,-14.63,4000,20240117,22.50,5740,-14.63,20240718,4000,22.50,20240117,5740,-14.63,20240718,4000,22.50,20240117,0.36,N,008370,500,60 억,,178198,N,N,0,N,00,N
20241115,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,10,2,0.21,24183735,4975,61.91,4850,4885,4840,6310,3405,4860,4861.05,1.48,0,-579,4913,4886,4858,4831,4803,4900,4845,60,1450,500,3590,5,1,12000000,584,8.90,0.63,12,0.04,547.00,7738.00,5740,20240718,-15.16,4000,20240117,21.75,5740,-15.16,20240718,4000,21.75,20240117,5740,-15.16,20240718,4000,21.75,20240117,0.36,N,008370,500,60 억,,178198,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 20241118 160226 57 100.00 KOSDAQ 화학 N N N N N 4905 -5 5 -0.10 111528780 22684 149.61 4930 4950 4895 6380 3440 4910 4916.63 1.49 0 2131 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 589 8.97 0.63 12 0.19 547.00 7738.00 5740 20240718 -14.55 4000 20240117 22.62 5740 -14.55 20240718 4000 22.62 20240117 5740 -14.55 20240718 4000 22.62 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
3 20241118 150226 57 100.00 KOSDAQ 화학 N N N N N 4915 5 2 0.10 102768960 20900 137.84 4930 4950 4895 6380 3440 4910 4917.18 1.49 0 1961 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 590 8.99 0.64 12 0.17 547.00 7738.00 5740 20240718 -14.37 4000 20240117 22.88 5740 -14.37 20240718 4000 22.88 20240117 5740 -14.37 20240718 4000 22.88 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
4 20241118 140226 57 100.00 KOSDAQ 화학 N N N N N 4915 5 2 0.10 100936970 20527 135.38 4930 4950 4895 6380 3440 4910 4917.28 1.49 0 1923 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 590 8.99 0.64 12 0.17 547.00 7738.00 5740 20240718 -14.37 4000 20240117 22.88 5740 -14.37 20240718 4000 22.88 20240117 5740 -14.37 20240718 4000 22.88 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
5 20241118 130227 57 100.00 KOSDAQ 화학 N N N N N 4910 0 3 0.00 94956740 19307 127.34 4930 4950 4895 6380 3440 4910 4918.25 1.49 0 1770 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 589 8.98 0.63 12 0.16 547.00 7738.00 5740 20240718 -14.46 4000 20240117 22.75 5740 -14.46 20240718 4000 22.75 20240117 5740 -14.46 20240718 4000 22.75 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
6 20241118 120228 57 100.00 KOSDAQ 화학 N N N N N 4925 15 2 0.31 75128105 15267 100.69 4930 4950 4895 6380 3440 4910 4920.95 1.49 0 1314 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 591 9.00 0.64 12 0.13 547.00 7738.00 5740 20240718 -14.20 4000 20240117 23.12 5740 -14.20 20240718 4000 23.12 20240117 5740 -14.20 20240718 4000 23.12 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
7 20241118 110227 57 100.00 KOSDAQ 화학 N N N N N 4940 30 2 0.61 54290540 11033 72.77 4930 4950 4895 6380 3440 4910 4920.74 1.49 0 1062 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 593 9.03 0.64 12 0.09 547.00 7738.00 5740 20240718 -13.94 4000 20240117 23.50 5740 -13.94 20240718 4000 23.50 20240117 5740 -13.94 20240718 4000 23.50 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
8 20241118 100227 57 100.00 KOSDAQ 화학 N N N N N 4945 35 2 0.71 40067770 8155 53.79 4930 4950 4895 6380 3440 4910 4913.28 1.49 0 729 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 593 9.04 0.64 12 0.07 547.00 7738.00 5740 20240718 -13.85 4000 20240117 23.62 5740 -13.85 20240718 4000 23.62 20240117 5740 -13.85 20240718 4000 23.62 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
9 20241118 090224 57 100.00 KOSDAQ 화학 N N N N N 4900 -10 5 -0.20 7562440 1543 10.18 4930 4930 4900 6380 3440 4910 4901.13 1.49 0 0 4963 4936 4888 4861 4813 4950 4875 60 1470 500 3630 5 1 12000000 588 8.96 0.63 12 0.01 547.00 7738.00 5740 20240718 -14.63 4000 20240117 22.50 5740 -14.63 20240718 4000 22.50 20240117 5740 -14.63 20240718 4000 22.50 20240117 0.33 N 008370 500 60 억 179064 N N 0 N 00 N
10 20241115 160230 57 100.00 KOSDAQ 화학 N N N N N 4910 50 2 1.03 74123860 15162 188.68 4850 4915 4840 6310 3405 4860 4888.79 1.48 0 496 4913 4886 4858 4831 4803 4900 4845 60 1450 500 3590 5 1 12000000 589 8.98 0.63 12 0.13 547.00 7738.00 5740 20240718 -14.46 4000 20240117 22.75 5740 -14.46 20240718 4000 22.75 20240117 5740 -14.46 20240718 4000 22.75 20240117 0.36 N 008370 500 60 억 178198 N N 0 N 00 N
11 20241115 150235 57 100.00 KOSDAQ 화학 N N N N N 4900 40 2 0.82 56196350 11508 143.21 4850 4915 4840 6310 3405 4860 4883.24 1.48 0 -279 4913 4886 4858 4831 4803 4900 4845 60 1450 500 3590 5 1 12000000 588 8.96 0.63 12 0.10 547.00 7738.00 5740 20240718 -14.63 4000 20240117 22.50 5740 -14.63 20240718 4000 22.50 20240117 5740 -14.63 20240718 4000 22.50 20240117 0.36 N 008370 500 60 억 178198 N N 0 N 00 N
12 20241115 140234 57 100.00 KOSDAQ 화학 N N N N N 4870 10 2 0.21 24183735 4975 61.91 4850 4885 4840 6310 3405 4860 4861.05 1.48 0 -579 4913 4886 4858 4831 4803 4900 4845 60 1450 500 3590 5 1 12000000 584 8.90 0.63 12 0.04 547.00 7738.00 5740 20240718 -15.16 4000 20240117 21.75 5740 -15.16 20240718 4000 21.75 20240117 5740 -15.16 20240718 4000 21.75 20240117 0.36 N 008370 500 60 억 178198 N N 0 N 00 N