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
050760/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
20241118,160504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1280,-49,5,-3.69,49476581,37567,59.00,1340,1352,1280,1727,931,1329,1317.02,0.56,0,-859,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,209,-3.82,0.33,12,0.23,-335.00,3846.00,2475,20231117,-48.28,1280,20241118,0.00,2280,-43.86,20240117,1280,0.00,20241118,2465,-48.07,20231123,1280,0.00,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,150507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1307,-22,5,-1.66,45057886,34115,53.58,1340,1352,1305,1727,931,1329,1320.76,0.56,0,-859,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,213,-3.90,0.34,12,0.21,-335.00,3846.00,2475,20231117,-47.19,1305,20241118,0.15,2280,-42.68,20240117,1305,0.15,20241118,2465,-46.98,20231123,1305,0.15,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,140509,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1317,-12,5,-0.90,33284237,25123,39.46,1340,1352,1305,1727,931,1329,1324.85,0.56,0,-1769,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,215,-3.93,0.34,12,0.15,-335.00,3846.00,2475,20231117,-46.79,1305,20241118,0.92,2280,-42.24,20240117,1305,0.92,20241118,2465,-46.57,20231123,1305,0.92,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,130506,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1316,-13,5,-0.98,26041839,19624,30.82,1340,1352,1305,1727,931,1329,1327.04,0.56,0,-1769,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,215,-3.93,0.34,12,0.12,-335.00,3846.00,2475,20231117,-46.83,1305,20241118,0.84,2280,-42.28,20240117,1305,0.84,20241118,2465,-46.61,20231123,1305,0.84,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,120509,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1327,-2,5,-0.15,20375355,15341,24.09,1340,1352,1305,1727,931,1329,1328.16,0.56,0,-575,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,217,-3.96,0.35,12,0.09,-335.00,3846.00,2475,20231117,-46.38,1305,20241118,1.69,2280,-41.80,20240117,1305,1.69,20241118,2465,-46.17,20231123,1305,1.69,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,110507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1325,-4,5,-0.30,6920779,5193,8.16,1340,1352,1305,1727,931,1329,1332.71,0.56,0,-575,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,216,-3.96,0.34,12,0.03,-335.00,3846.00,2475,20231117,-46.46,1305,20241118,1.53,2280,-41.89,20240117,1305,1.53,20241118,2465,-46.25,20231123,1305,1.53,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,100505,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1327,-2,5,-0.15,5200208,3896,6.12,1340,1352,1305,1727,931,1329,1334.76,0.56,0,-524,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,217,-3.96,0.35,12,0.02,-335.00,3846.00,2475,20231117,-46.38,1305,20241118,1.69,2280,-41.80,20240117,1305,1.69,20241118,2465,-46.17,20231123,1305,1.69,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241118,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,23,2,1.73,2422496,1801,2.83,1340,1352,1340,1727,931,1329,1345.08,0.56,0,-365,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,221,-4.04,0.35,12,0.01,-335.00,3846.00,2475,20231117,-45.37,1315,20240805,2.81,2280,-40.70,20240117,1315,2.81,20240805,2465,-45.15,20231123,1315,2.81,20240805,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N
20241115,160518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-37,5,-2.71,85630440,63671,486.82,1366,1380,1327,1775,957,1366,1344.89,0.56,0,-826,1438,1401,1381,1344,1324,1392,1335,82,409,500,950,1,1,16334678,217,-3.97,0.35,12,0.39,-335.00,3846.00,2475,20231117,-46.30,1315,20240805,1.06,2280,-41.71,20240117,1315,1.06,20240805,2475,-46.30,20231117,1315,1.06,20240805,1.05,N,050760,500,81 억,,91456,N,N,0,N,00,N
20241115,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1345,-21,5,-1.54,64508741,47900,366.24,1366,1380,1342,1775,957,1366,1346.74,0.56,0,-850,1438,1401,1381,1344,1324,1392,1335,82,409,500,950,1,1,16334678,220,-4.01,0.35,12,0.29,-335.00,3846.00,2475,20231117,-45.66,1315,20240805,2.28,2280,-41.01,20240117,1315,2.28,20240805,2475,-45.66,20231117,1315,2.28,20240805,1.05,N,050760,500,81 억,,91456,N,N,0,N,00,N
20241115,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-6,5,-0.44,48587929,36083,275.89,1366,1380,1342,1775,957,1366,1346.56,0.56,0,-1087,1438,1401,1381,1344,1324,1392,1335,82,409,500,950,1,1,16334678,222,-4.06,0.35,12,0.22,-335.00,3846.00,2475,20231117,-45.05,1315,20240805,3.42,2280,-40.35,20240117,1315,3.42,20240805,2475,-45.05,20231117,1315,3.42,20240805,1.05,N,050760,500,81 억,,91456,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 160504 57 100.00 KOSDAQ 신저가 화학 N N N N N 1280 -49 5 -3.69 49476581 37567 59.00 1340 1352 1280 1727 931 1329 1317.02 0.56 0 -859 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 209 -3.82 0.33 12 0.23 -335.00 3846.00 2475 20231117 -48.28 1280 20241118 0.00 2280 -43.86 20240117 1280 0.00 20241118 2465 -48.07 20231123 1280 0.00 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
3 20241118 150507 57 100.00 KOSDAQ 신저가 화학 N N N N N 1307 -22 5 -1.66 45057886 34115 53.58 1340 1352 1305 1727 931 1329 1320.76 0.56 0 -859 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 213 -3.90 0.34 12 0.21 -335.00 3846.00 2475 20231117 -47.19 1305 20241118 0.15 2280 -42.68 20240117 1305 0.15 20241118 2465 -46.98 20231123 1305 0.15 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
4 20241118 140509 57 100.00 KOSDAQ 신저가 화학 N N N N N 1317 -12 5 -0.90 33284237 25123 39.46 1340 1352 1305 1727 931 1329 1324.85 0.56 0 -1769 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 215 -3.93 0.34 12 0.15 -335.00 3846.00 2475 20231117 -46.79 1305 20241118 0.92 2280 -42.24 20240117 1305 0.92 20241118 2465 -46.57 20231123 1305 0.92 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
5 20241118 130506 57 100.00 KOSDAQ 신저가 화학 N N N N N 1316 -13 5 -0.98 26041839 19624 30.82 1340 1352 1305 1727 931 1329 1327.04 0.56 0 -1769 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 215 -3.93 0.34 12 0.12 -335.00 3846.00 2475 20231117 -46.83 1305 20241118 0.84 2280 -42.28 20240117 1305 0.84 20241118 2465 -46.61 20231123 1305 0.84 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
6 20241118 120509 57 100.00 KOSDAQ 신저가 화학 N N N N N 1327 -2 5 -0.15 20375355 15341 24.09 1340 1352 1305 1727 931 1329 1328.16 0.56 0 -575 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 217 -3.96 0.35 12 0.09 -335.00 3846.00 2475 20231117 -46.38 1305 20241118 1.69 2280 -41.80 20240117 1305 1.69 20241118 2465 -46.17 20231123 1305 1.69 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
7 20241118 110507 57 100.00 KOSDAQ 신저가 화학 N N N N N 1325 -4 5 -0.30 6920779 5193 8.16 1340 1352 1305 1727 931 1329 1332.71 0.56 0 -575 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 216 -3.96 0.34 12 0.03 -335.00 3846.00 2475 20231117 -46.46 1305 20241118 1.53 2280 -41.89 20240117 1305 1.53 20241118 2465 -46.25 20231123 1305 1.53 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
8 20241118 100505 57 100.00 KOSDAQ 신저가 화학 N N N N N 1327 -2 5 -0.15 5200208 3896 6.12 1340 1352 1305 1727 931 1329 1334.76 0.56 0 -524 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 217 -3.96 0.35 12 0.02 -335.00 3846.00 2475 20231117 -46.38 1305 20241118 1.69 2280 -41.80 20240117 1305 1.69 20241118 2465 -46.17 20231123 1305 1.69 20241118 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
9 20241118 090502 57 100.00 KOSDAQ 화학 N N N N N 1352 23 2 1.73 2422496 1801 2.83 1340 1352 1340 1727 931 1329 1345.08 0.56 0 -365 1398 1363 1345 1310 1292 1354 1301 82 398 500 930 1 1 16334678 221 -4.04 0.35 12 0.01 -335.00 3846.00 2475 20231117 -45.37 1315 20240805 2.81 2280 -40.70 20240117 1315 2.81 20240805 2465 -45.15 20231123 1315 2.81 20240805 1.05 N 050760 500 81 억 90682 N N 0 N 00 N
10 20241115 160518 57 100.00 KOSDAQ 화학 N N N N N 1329 -37 5 -2.71 85630440 63671 486.82 1366 1380 1327 1775 957 1366 1344.89 0.56 0 -826 1438 1401 1381 1344 1324 1392 1335 82 409 500 950 1 1 16334678 217 -3.97 0.35 12 0.39 -335.00 3846.00 2475 20231117 -46.30 1315 20240805 1.06 2280 -41.71 20240117 1315 1.06 20240805 2475 -46.30 20231117 1315 1.06 20240805 1.05 N 050760 500 81 억 91456 N N 0 N 00 N
11 20241115 150529 57 100.00 KOSDAQ 화학 N N N N N 1345 -21 5 -1.54 64508741 47900 366.24 1366 1380 1342 1775 957 1366 1346.74 0.56 0 -850 1438 1401 1381 1344 1324 1392 1335 82 409 500 950 1 1 16334678 220 -4.01 0.35 12 0.29 -335.00 3846.00 2475 20231117 -45.66 1315 20240805 2.28 2280 -41.01 20240117 1315 2.28 20240805 2475 -45.66 20231117 1315 2.28 20240805 1.05 N 050760 500 81 억 91456 N N 0 N 00 N
12 20241115 140526 57 100.00 KOSDAQ 화학 N N N N N 1360 -6 5 -0.44 48587929 36083 275.89 1366 1380 1342 1775 957 1366 1346.56 0.56 0 -1087 1438 1401 1381 1344 1324 1392 1335 82 409 500 950 1 1 16334678 222 -4.06 0.35 12 0.22 -335.00 3846.00 2475 20231117 -45.05 1315 20240805 3.42 2280 -40.35 20240117 1315 3.42 20240805 2475 -45.05 20231117 1315 3.42 20240805 1.05 N 050760 500 81 억 91456 N N 0 N 00 N