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
021650/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
20241118,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,98298210,44015,82.21,2215,2285,2205,2890,1560,2225,2233.29,3.44,0,-17,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.43,0.42,12,0.27,505.00,5299.00,3240,20231109,-31.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,92947470,41619,77.74,2215,2285,2205,2890,1560,2225,2233.30,3.44,0,-69,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.42,0.42,12,0.25,505.00,5299.00,3240,20231109,-31.17,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,83803310,37524,70.09,2215,2285,2205,2890,1560,2225,2233.33,3.44,0,-178,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.42,0.42,12,0.23,505.00,5299.00,3240,20231109,-31.17,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,130328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,77354990,34627,64.68,2215,2285,2205,2890,1560,2225,2233.96,3.44,0,-230,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,363,4.40,0.42,12,0.21,505.00,5299.00,3240,20231109,-31.48,2150,20240805,3.26,2900,-23.45,20240108,2150,3.26,20240805,3105,-28.50,20231122,2150,3.26,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,120329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,59761805,26680,49.83,2215,2285,2210,2890,1560,2225,2239.96,3.44,0,-584,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.43,0.42,12,0.16,505.00,5299.00,3240,20231109,-31.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,49087595,21883,40.87,2215,2285,2210,2890,1560,2225,2243.20,3.44,0,-972,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.42,0.42,12,0.13,505.00,5299.00,3240,20231109,-31.17,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,100329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,45,2,2.02,35807230,16011,29.91,2215,2280,2210,2890,1560,2225,2236.43,3.44,0,-1118,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,371,4.50,0.43,12,0.10,505.00,5299.00,3240,20231109,-29.94,2150,20240805,5.58,2900,-21.72,20240108,2150,5.58,20240805,3105,-26.89,20231122,2150,5.58,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241118,090325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,6397130,2888,5.39,2215,2215,2215,2890,1560,2225,2215.00,3.44,0,0,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,362,4.39,0.42,12,0.02,505.00,5299.00,3240,20231109,-31.64,2150,20240805,3.02,2900,-23.62,20240108,2150,3.02,20240805,3105,-28.66,20231122,2150,3.02,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N
20241115,160335,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2225,-85,5,-3.68,118344320,53538,187.10,2300,2300,2150,3000,1620,2310,2210.03,3.44,0,-944,2430,2370,2335,2275,2240,2352,2257,82,690,500,1660,5,1,16350563,364,4.41,0.42,12,0.33,505.00,5299.00,3240,20231108,-31.33,2150,20241115,3.49,2900,-23.28,20240108,2150,3.49,20241115,3135,-29.03,20231116,2150,3.49,20241115,0.66,N,021650,500,81 억,,562234,N,N,0,N,00,N
20241115,150343,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2220,-90,5,-3.90,116036995,52501,183.47,2300,2300,2150,3000,1620,2310,2209.76,3.44,0,-953,2430,2370,2335,2275,2240,2352,2257,82,690,500,1660,5,1,16350563,363,4.40,0.42,12,0.32,505.00,5299.00,3240,20231108,-31.48,2150,20241115,3.26,2900,-23.45,20240108,2150,3.26,20241115,3135,-29.19,20231116,2150,3.26,20241115,0.66,N,021650,500,81 억,,562234,N,N,0,N,00,N
20241115,140340,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2210,-100,5,-4.33,109012810,49327,172.38,2300,2300,2150,3000,1620,2310,2209.55,3.44,0,709,2430,2370,2335,2275,2240,2352,2257,82,690,500,1660,5,1,16350563,361,4.38,0.42,12,0.30,505.00,5299.00,3240,20231108,-31.79,2150,20241115,2.79,2900,-23.79,20240108,2150,2.79,20241115,3135,-29.51,20231116,2150,2.79,20241115,0.66,N,021650,500,81 억,,562234,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 160326 57 100.00 KOSDAQ 화학 N N N N N 2235 10 2 0.45 98298210 44015 82.21 2215 2285 2205 2890 1560 2225 2233.29 3.44 0 -17 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 365 4.43 0.42 12 0.27 505.00 5299.00 3240 20231109 -31.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3105 -28.02 20231122 2150 3.95 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
3 20241118 150329 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 92947470 41619 77.74 2215 2285 2205 2890 1560 2225 2233.30 3.44 0 -69 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 365 4.42 0.42 12 0.25 505.00 5299.00 3240 20231109 -31.17 2150 20240805 3.72 2900 -23.10 20240108 2150 3.72 20240805 3105 -28.18 20231122 2150 3.72 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
4 20241118 140329 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 83803310 37524 70.09 2215 2285 2205 2890 1560 2225 2233.33 3.44 0 -178 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 365 4.42 0.42 12 0.23 505.00 5299.00 3240 20231109 -31.17 2150 20240805 3.72 2900 -23.10 20240108 2150 3.72 20240805 3105 -28.18 20231122 2150 3.72 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
5 20241118 130328 57 100.00 KOSDAQ 화학 N N N N N 2220 -5 5 -0.22 77354990 34627 64.68 2215 2285 2205 2890 1560 2225 2233.96 3.44 0 -230 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 363 4.40 0.42 12 0.21 505.00 5299.00 3240 20231109 -31.48 2150 20240805 3.26 2900 -23.45 20240108 2150 3.26 20240805 3105 -28.50 20231122 2150 3.26 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
6 20241118 120329 57 100.00 KOSDAQ 화학 N N N N N 2235 10 2 0.45 59761805 26680 49.83 2215 2285 2210 2890 1560 2225 2239.96 3.44 0 -584 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 365 4.43 0.42 12 0.16 505.00 5299.00 3240 20231109 -31.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3105 -28.02 20231122 2150 3.95 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
7 20241118 110329 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 49087595 21883 40.87 2215 2285 2210 2890 1560 2225 2243.20 3.44 0 -972 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 365 4.42 0.42 12 0.13 505.00 5299.00 3240 20231109 -31.17 2150 20240805 3.72 2900 -23.10 20240108 2150 3.72 20240805 3105 -28.18 20231122 2150 3.72 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
8 20241118 100329 57 100.00 KOSDAQ 화학 N N N N N 2270 45 2 2.02 35807230 16011 29.91 2215 2280 2210 2890 1560 2225 2236.43 3.44 0 -1118 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 371 4.50 0.43 12 0.10 505.00 5299.00 3240 20231109 -29.94 2150 20240805 5.58 2900 -21.72 20240108 2150 5.58 20240805 3105 -26.89 20231122 2150 5.58 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
9 20241118 090325 57 100.00 KOSDAQ 화학 N N N N N 2215 -10 5 -0.45 6397130 2888 5.39 2215 2215 2215 2890 1560 2225 2215.00 3.44 0 0 2375 2300 2225 2150 2075 2262 2112 82 665 500 1600 5 1 16350563 362 4.39 0.42 12 0.02 505.00 5299.00 3240 20231109 -31.64 2150 20240805 3.02 2900 -23.62 20240108 2150 3.02 20240805 3105 -28.66 20231122 2150 3.02 20240805 0.67 N 021650 500 81 억 562963 N N 0 N 00 N
10 20241115 160335 57 100.00 KOSDAQ 신저가 화학 N N N N N 2225 -85 5 -3.68 118344320 53538 187.10 2300 2300 2150 3000 1620 2310 2210.03 3.44 0 -944 2430 2370 2335 2275 2240 2352 2257 82 690 500 1660 5 1 16350563 364 4.41 0.42 12 0.33 505.00 5299.00 3240 20231108 -31.33 2150 20241115 3.49 2900 -23.28 20240108 2150 3.49 20241115 3135 -29.03 20231116 2150 3.49 20241115 0.66 N 021650 500 81 억 562234 N N 0 N 00 N
11 20241115 150343 57 100.00 KOSDAQ 신저가 화학 N N N N N 2220 -90 5 -3.90 116036995 52501 183.47 2300 2300 2150 3000 1620 2310 2209.76 3.44 0 -953 2430 2370 2335 2275 2240 2352 2257 82 690 500 1660 5 1 16350563 363 4.40 0.42 12 0.32 505.00 5299.00 3240 20231108 -31.48 2150 20241115 3.26 2900 -23.45 20240108 2150 3.26 20241115 3135 -29.19 20231116 2150 3.26 20241115 0.66 N 021650 500 81 억 562234 N N 0 N 00 N
12 20241115 140340 57 100.00 KOSDAQ 신저가 화학 N N N N N 2210 -100 5 -4.33 109012810 49327 172.38 2300 2300 2150 3000 1620 2310 2209.55 3.44 0 709 2430 2370 2335 2275 2240 2352 2257 82 690 500 1660 5 1 16350563 361 4.38 0.42 12 0.30 505.00 5299.00 3240 20231108 -31.79 2150 20241115 2.79 2900 -23.79 20240108 2150 2.79 20241115 3135 -29.51 20231116 2150 2.79 20241115 0.66 N 021650 500 81 억 562234 N N 0 N 00 N