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
048830/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
20241118,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,2,2,0.18,25969908,22918,85.21,1119,1150,1119,1478,796,1137,1133.17,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.52,0.48,12,0.12,91.00,2377.00,2000,20231211,-43.05,1038,20240805,9.73,1900,-40.05,20240112,1038,9.73,20240805,2000,-43.05,20231211,1038,9.73,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,3,2,0.26,25671490,22656,84.24,1119,1150,1119,1478,796,1137,1133.10,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.53,0.48,12,0.12,91.00,2377.00,2000,20231211,-43.00,1038,20240805,9.83,1900,-40.00,20240112,1038,9.83,20240805,2000,-43.00,20231211,1038,9.83,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,3,2,0.26,23278406,20561,76.45,1119,1150,1119,1478,796,1137,1132.16,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.53,0.48,12,0.11,91.00,2377.00,2000,20231211,-43.00,1038,20240805,9.83,1900,-40.00,20240112,1038,9.83,20240805,2000,-43.00,20231211,1038,9.83,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,130500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,0,3,0.00,16895701,14916,55.46,1119,1150,1119,1478,796,1137,1132.72,35.71,0,-583,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.49,0.48,12,0.08,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,120503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,0,3,0.00,16602942,14659,54.50,1119,1150,1119,1478,796,1137,1132.61,35.71,0,-546,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.49,0.48,12,0.08,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,110501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-3,5,-0.26,15075444,13312,49.49,1119,1150,1119,1478,796,1137,1132.47,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,212,12.46,0.48,12,0.07,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,2,2,0.18,11427078,10102,37.56,1119,1139,1119,1478,796,1137,1131.17,35.71,0,-453,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.52,0.48,12,0.05,91.00,2377.00,2000,20231211,-43.05,1038,20240805,9.73,1900,-40.05,20240112,1038,9.73,20240805,2000,-43.05,20231211,1038,9.73,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241118,090456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-4,5,-0.35,2110920,1886,7.01,1119,1133,1119,1478,796,1137,1119.26,35.71,0,873,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,212,12.45,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N
20241115,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-8,5,-0.70,29826771,26896,276.25,1140,1140,1082,1488,802,1145,1108.97,35.71,0,20,1156,1150,1140,1134,1124,1153,1137,94,343,500,800,1,1,18723923,213,12.49,0.48,12,0.14,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241115,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-30,5,-2.62,25922339,23429,240.64,1140,1140,1082,1488,802,1145,1106.42,35.71,0,247,1156,1150,1140,1134,1124,1153,1137,94,343,500,800,1,1,18723923,209,12.25,0.47,12,0.13,91.00,2377.00,2000,20231211,-44.25,1038,20240805,7.42,1900,-41.32,20240112,1038,7.42,20240805,2000,-44.25,20231211,1038,7.42,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241115,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-30,5,-2.62,17856659,16176,166.15,1140,1140,1082,1488,802,1145,1103.90,35.71,0,223,1156,1150,1140,1134,1124,1153,1137,94,343,500,800,1,1,18723923,209,12.25,0.47,12,0.09,91.00,2377.00,2000,20231211,-44.25,1038,20240805,7.42,1900,-41.32,20240112,1038,7.42,20240805,2000,-44.25,20231211,1038,7.42,20240805,0.00,N,048830,500,93 억,,6685387,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 160458 57 100.00 KOSDAQ 화학 N N N N N 1139 2 2 0.18 25969908 22918 85.21 1119 1150 1119 1478 796 1137 1133.17 35.71 0 -612 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.52 0.48 12 0.12 91.00 2377.00 2000 20231211 -43.05 1038 20240805 9.73 1900 -40.05 20240112 1038 9.73 20240805 2000 -43.05 20231211 1038 9.73 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
3 20241118 150501 57 100.00 KOSDAQ 화학 N N N N N 1140 3 2 0.26 25671490 22656 84.24 1119 1150 1119 1478 796 1137 1133.10 35.71 0 -612 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.53 0.48 12 0.12 91.00 2377.00 2000 20231211 -43.00 1038 20240805 9.83 1900 -40.00 20240112 1038 9.83 20240805 2000 -43.00 20231211 1038 9.83 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
4 20241118 140502 57 100.00 KOSDAQ 화학 N N N N N 1140 3 2 0.26 23278406 20561 76.45 1119 1150 1119 1478 796 1137 1132.16 35.71 0 -612 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.53 0.48 12 0.11 91.00 2377.00 2000 20231211 -43.00 1038 20240805 9.83 1900 -40.00 20240112 1038 9.83 20240805 2000 -43.00 20231211 1038 9.83 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
5 20241118 130500 57 100.00 KOSDAQ 화학 N N N N N 1137 0 3 0.00 16895701 14916 55.46 1119 1150 1119 1478 796 1137 1132.72 35.71 0 -583 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.49 0.48 12 0.08 91.00 2377.00 2000 20231211 -43.15 1038 20240805 9.54 1900 -40.16 20240112 1038 9.54 20240805 2000 -43.15 20231211 1038 9.54 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
6 20241118 120503 57 100.00 KOSDAQ 화학 N N N N N 1137 0 3 0.00 16602942 14659 54.50 1119 1150 1119 1478 796 1137 1132.61 35.71 0 -546 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.49 0.48 12 0.08 91.00 2377.00 2000 20231211 -43.15 1038 20240805 9.54 1900 -40.16 20240112 1038 9.54 20240805 2000 -43.15 20231211 1038 9.54 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
7 20241118 110501 57 100.00 KOSDAQ 화학 N N N N N 1134 -3 5 -0.26 15075444 13312 49.49 1119 1150 1119 1478 796 1137 1132.47 35.71 0 -612 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 212 12.46 0.48 12 0.07 91.00 2377.00 2000 20231211 -43.30 1038 20240805 9.25 1900 -40.32 20240112 1038 9.25 20240805 2000 -43.30 20231211 1038 9.25 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
8 20241118 100459 57 100.00 KOSDAQ 화학 N N N N N 1139 2 2 0.18 11427078 10102 37.56 1119 1139 1119 1478 796 1137 1131.17 35.71 0 -453 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 213 12.52 0.48 12 0.05 91.00 2377.00 2000 20231211 -43.05 1038 20240805 9.73 1900 -40.05 20240112 1038 9.73 20240805 2000 -43.05 20231211 1038 9.73 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
9 20241118 090456 57 100.00 KOSDAQ 화학 N N N N N 1133 -4 5 -0.35 2110920 1886 7.01 1119 1133 1119 1478 796 1137 1119.26 35.71 0 873 1177 1156 1119 1098 1061 1138 1080 94 341 500 790 1 1 18723923 212 12.45 0.48 12 0.01 91.00 2377.00 2000 20231211 -43.35 1038 20240805 9.15 1900 -40.37 20240112 1038 9.15 20240805 2000 -43.35 20231211 1038 9.15 20240805 0.00 N 048830 500 93 억 6685407 N N 0 N 00 N
10 20241115 160511 57 100.00 KOSDAQ 화학 N N N N N 1137 -8 5 -0.70 29826771 26896 276.25 1140 1140 1082 1488 802 1145 1108.97 35.71 0 20 1156 1150 1140 1134 1124 1153 1137 94 343 500 800 1 1 18723923 213 12.49 0.48 12 0.14 91.00 2377.00 2000 20231211 -43.15 1038 20240805 9.54 1900 -40.16 20240112 1038 9.54 20240805 2000 -43.15 20231211 1038 9.54 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
11 20241115 150523 57 100.00 KOSDAQ 화학 N N N N N 1115 -30 5 -2.62 25922339 23429 240.64 1140 1140 1082 1488 802 1145 1106.42 35.71 0 247 1156 1150 1140 1134 1124 1153 1137 94 343 500 800 1 1 18723923 209 12.25 0.47 12 0.13 91.00 2377.00 2000 20231211 -44.25 1038 20240805 7.42 1900 -41.32 20240112 1038 7.42 20240805 2000 -44.25 20231211 1038 7.42 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
12 20241115 140519 57 100.00 KOSDAQ 화학 N N N N N 1115 -30 5 -2.62 17856659 16176 166.15 1140 1140 1082 1488 802 1145 1103.90 35.71 0 223 1156 1150 1140 1134 1124 1153 1137 94 343 500 800 1 1 18723923 209 12.25 0.47 12 0.09 91.00 2377.00 2000 20231211 -44.25 1038 20240805 7.42 1900 -41.32 20240112 1038 7.42 20240805 2000 -44.25 20231211 1038 7.42 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N