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
035200/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
20241118,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,-60,5,-1.99,131993225,44588,203.20,2970,3030,2910,3910,2110,3010,2960.29,0.79,0,1703,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,287,20.21,0.69,12,0.46,146.00,4289.00,4790,20240328,-38.41,2350,20240805,25.53,4790,-38.41,20240328,2350,25.53,20240805,4790,-38.41,20240328,2350,25.53,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-40,5,-1.33,127364640,43020,196.05,2970,3030,2910,3910,2110,3010,2960.59,0.79,0,1564,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,289,20.34,0.69,12,0.44,146.00,4289.00,4790,20240328,-38.00,2350,20240805,26.38,4790,-38.00,20240328,2350,26.38,20240805,4790,-38.00,20240328,2350,26.38,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-35,5,-1.16,96460120,32546,148.32,2970,3030,2910,3910,2110,3010,2963.81,0.79,0,1672,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,289,20.38,0.69,12,0.33,146.00,4289.00,4790,20240328,-37.89,2350,20240805,26.60,4790,-37.89,20240328,2350,26.60,20240805,4790,-37.89,20240328,2350,26.60,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,-100,5,-3.32,80958845,27280,124.32,2970,3030,2910,3910,2110,3010,2967.70,0.79,0,2026,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,283,19.93,0.68,12,0.28,146.00,4289.00,4790,20240328,-39.25,2350,20240805,23.83,4790,-39.25,20240328,2350,23.83,20240805,4790,-39.25,20240328,2350,23.83,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-15,5,-0.50,37346475,12544,57.17,2970,3030,2960,3910,2110,3010,2977.24,0.79,0,1968,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,291,20.51,0.70,12,0.13,146.00,4289.00,4790,20240328,-37.47,2350,20240805,27.45,4790,-37.47,20240328,2350,27.45,20240805,4790,-37.47,20240328,2350,27.45,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-30,5,-1.00,23598730,7926,36.12,2970,3015,2970,3910,2110,3010,2977.38,0.79,0,2305,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,290,20.41,0.69,12,0.08,146.00,4289.00,4790,20240328,-37.79,2350,20240805,26.81,4790,-37.79,20240328,2350,26.81,20240805,4790,-37.79,20240328,2350,26.81,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,100411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-35,5,-1.16,14317920,4813,21.93,2970,3015,2970,3910,2110,3010,2974.84,0.79,0,2243,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,289,20.38,0.69,12,0.05,146.00,4289.00,4790,20240328,-37.89,2350,20240805,26.60,4790,-37.89,20240328,2350,26.60,20240805,4790,-37.89,20240328,2350,26.60,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241118,090408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-25,5,-0.83,1853340,624,2.84,2970,3015,2970,3910,2110,3010,2970.10,0.79,0,337,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,290,20.45,0.70,12,0.01,146.00,4289.00,4790,20240328,-37.68,2350,20240805,27.02,4790,-37.68,20240328,2350,27.02,20240805,4790,-37.68,20240328,2350,27.02,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N
20241115,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,20,2,0.67,64884950,21938,52.71,2950,3050,2870,3885,2095,2990,2957.65,0.80,0,-1546,3133,3061,3023,2951,2913,3045,2935,49,895,500,2090,5,1,9730590,293,20.62,0.70,12,0.23,146.00,4289.00,4790,20240328,-37.16,2350,20240805,28.09,4790,-37.16,20240328,2350,28.09,20240805,4790,-37.16,20240328,2350,28.09,20240805,1.57,N,035200,500,48 억,,78243,N,N,0,N,00,N
20241115,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-5,5,-0.17,64258360,21729,52.21,2950,3050,2870,3885,2095,2990,2957.26,0.80,0,-1626,3133,3061,3023,2951,2913,3045,2935,49,895,500,2090,5,1,9730590,290,20.45,0.70,12,0.22,146.00,4289.00,4790,20240328,-37.68,2350,20240805,27.02,4790,-37.68,20240328,2350,27.02,20240805,4790,-37.68,20240328,2350,27.02,20240805,1.57,N,035200,500,48 억,,78243,N,N,0,N,00,N
20241115,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,63062150,21331,51.26,2950,3050,2870,3885,2095,2990,2956.36,0.80,0,-1600,3133,3061,3023,2951,2913,3045,2935,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.22,146.00,4289.00,4790,20240328,-37.27,2350,20240805,27.87,4790,-37.27,20240328,2350,27.87,20240805,4790,-37.27,20240328,2350,27.87,20240805,1.57,N,035200,500,48 억,,78243,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 160410 57 100.00 KOSDAQ 화학 N N N N N 2950 -60 5 -1.99 131993225 44588 203.20 2970 3030 2910 3910 2110 3010 2960.29 0.79 0 1703 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 287 20.21 0.69 12 0.46 146.00 4289.00 4790 20240328 -38.41 2350 20240805 25.53 4790 -38.41 20240328 2350 25.53 20240805 4790 -38.41 20240328 2350 25.53 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
3 20241118 150412 57 100.00 KOSDAQ 화학 N N N N N 2970 -40 5 -1.33 127364640 43020 196.05 2970 3030 2910 3910 2110 3010 2960.59 0.79 0 1564 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 289 20.34 0.69 12 0.44 146.00 4289.00 4790 20240328 -38.00 2350 20240805 26.38 4790 -38.00 20240328 2350 26.38 20240805 4790 -38.00 20240328 2350 26.38 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
4 20241118 140414 57 100.00 KOSDAQ 화학 N N N N N 2975 -35 5 -1.16 96460120 32546 148.32 2970 3030 2910 3910 2110 3010 2963.81 0.79 0 1672 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 289 20.38 0.69 12 0.33 146.00 4289.00 4790 20240328 -37.89 2350 20240805 26.60 4790 -37.89 20240328 2350 26.60 20240805 4790 -37.89 20240328 2350 26.60 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
5 20241118 130411 57 100.00 KOSDAQ 화학 N N N N N 2910 -100 5 -3.32 80958845 27280 124.32 2970 3030 2910 3910 2110 3010 2967.70 0.79 0 2026 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 283 19.93 0.68 12 0.28 146.00 4289.00 4790 20240328 -39.25 2350 20240805 23.83 4790 -39.25 20240328 2350 23.83 20240805 4790 -39.25 20240328 2350 23.83 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
6 20241118 120413 57 100.00 KOSDAQ 화학 N N N N N 2995 -15 5 -0.50 37346475 12544 57.17 2970 3030 2960 3910 2110 3010 2977.24 0.79 0 1968 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 291 20.51 0.70 12 0.13 146.00 4289.00 4790 20240328 -37.47 2350 20240805 27.45 4790 -37.47 20240328 2350 27.45 20240805 4790 -37.47 20240328 2350 27.45 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
7 20241118 110413 57 100.00 KOSDAQ 화학 N N N N N 2980 -30 5 -1.00 23598730 7926 36.12 2970 3015 2970 3910 2110 3010 2977.38 0.79 0 2305 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 290 20.41 0.69 12 0.08 146.00 4289.00 4790 20240328 -37.79 2350 20240805 26.81 4790 -37.79 20240328 2350 26.81 20240805 4790 -37.79 20240328 2350 26.81 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
8 20241118 100411 57 100.00 KOSDAQ 화학 N N N N N 2975 -35 5 -1.16 14317920 4813 21.93 2970 3015 2970 3910 2110 3010 2974.84 0.79 0 2243 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 289 20.38 0.69 12 0.05 146.00 4289.00 4790 20240328 -37.89 2350 20240805 26.60 4790 -37.89 20240328 2350 26.60 20240805 4790 -37.89 20240328 2350 26.60 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
9 20241118 090408 57 100.00 KOSDAQ 화학 N N N N N 2985 -25 5 -0.83 1853340 624 2.84 2970 3015 2970 3910 2110 3010 2970.10 0.79 0 337 3156 3082 2976 2902 2796 3120 2940 49 900 500 2100 5 1 9730590 290 20.45 0.70 12 0.01 146.00 4289.00 4790 20240328 -37.68 2350 20240805 27.02 4790 -37.68 20240328 2350 27.02 20240805 4790 -37.68 20240328 2350 27.02 20240805 1.53 N 035200 500 48 억 76988 N N 0 N 00 N
10 20241115 160421 57 100.00 KOSDAQ 화학 N N N N N 3010 20 2 0.67 64884950 21938 52.71 2950 3050 2870 3885 2095 2990 2957.65 0.80 0 -1546 3133 3061 3023 2951 2913 3045 2935 49 895 500 2090 5 1 9730590 293 20.62 0.70 12 0.23 146.00 4289.00 4790 20240328 -37.16 2350 20240805 28.09 4790 -37.16 20240328 2350 28.09 20240805 4790 -37.16 20240328 2350 28.09 20240805 1.57 N 035200 500 48 억 78243 N N 0 N 00 N
11 20241115 150431 57 100.00 KOSDAQ 화학 N N N N N 2985 -5 5 -0.17 64258360 21729 52.21 2950 3050 2870 3885 2095 2990 2957.26 0.80 0 -1626 3133 3061 3023 2951 2913 3045 2935 49 895 500 2090 5 1 9730590 290 20.45 0.70 12 0.22 146.00 4289.00 4790 20240328 -37.68 2350 20240805 27.02 4790 -37.68 20240328 2350 27.02 20240805 4790 -37.68 20240328 2350 27.02 20240805 1.57 N 035200 500 48 억 78243 N N 0 N 00 N
12 20241115 140427 57 100.00 KOSDAQ 화학 N N N N N 3005 15 2 0.50 63062150 21331 51.26 2950 3050 2870 3885 2095 2990 2956.36 0.80 0 -1600 3133 3061 3023 2951 2913 3045 2935 49 895 500 2090 5 1 9730590 292 20.58 0.70 12 0.22 146.00 4289.00 4790 20240328 -37.27 2350 20240805 27.87 4790 -37.27 20240328 2350 27.87 20240805 4790 -37.27 20240328 2350 27.87 20240805 1.57 N 035200 500 48 억 78243 N N 0 N 00 N