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
058450/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
20241118,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,8,2,0.42,113698364,60938,63.79,1974,1974,1802,2495,1347,1923,1865.80,3.73,0,14651,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,286,-3.12,1.09,12,0.41,-618.00,1766.00,5910,20240412,-67.33,1755,20241115,10.03,5910,-67.33,20240412,1755,10.03,20241115,5910,-67.33,20240412,464,316.16,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1948,25,2,1.30,109501707,58792,61.54,1974,1974,1802,2495,1347,1923,1862.53,3.73,0,15412,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,288,-3.15,1.10,12,0.40,-618.00,1766.00,5910,20240412,-67.04,1755,20241115,11.00,5910,-67.04,20240412,1755,11.00,20241115,5910,-67.04,20240412,464,319.83,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,0,3,0.00,105225989,56581,59.23,1974,1974,1802,2495,1347,1923,1859.74,3.73,0,15374,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,284,-3.11,1.09,12,0.38,-618.00,1766.00,5910,20240412,-67.46,1755,20241115,9.57,5910,-67.46,20240412,1755,9.57,20241115,5910,-67.46,20240412,464,314.44,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1909,-14,5,-0.73,100458083,54067,56.60,1974,1974,1802,2495,1347,1923,1858.03,3.73,0,14972,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,282,-3.09,1.08,12,0.37,-618.00,1766.00,5910,20240412,-67.70,1755,20241115,8.77,5910,-67.70,20240412,1755,8.77,20241115,5910,-67.70,20240412,464,311.42,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,-24,5,-1.25,98090902,52820,55.29,1974,1974,1802,2495,1347,1923,1857.08,3.73,0,15123,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,281,-3.07,1.08,12,0.36,-618.00,1766.00,5910,20240412,-67.87,1755,20241115,8.21,5910,-67.87,20240412,1755,8.21,20241115,5910,-67.87,20240412,464,309.27,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1919,-4,5,-0.21,96657081,52067,54.51,1974,1974,1802,2495,1347,1923,1856.40,3.73,0,14979,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,284,-3.11,1.09,12,0.35,-618.00,1766.00,5910,20240412,-67.53,1755,20241115,9.34,5910,-67.53,20240412,1755,9.34,20241115,5910,-67.53,20240412,464,313.58,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,100528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,-60,5,-3.12,76352142,41353,43.29,1974,1974,1802,2495,1347,1923,1846.35,3.73,0,11366,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,276,-3.01,1.05,12,0.28,-618.00,1766.00,5910,20240412,-68.48,1755,20241115,6.15,5910,-68.48,20240412,1755,6.15,20241115,5910,-68.48,20240412,464,301.51,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241118,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1936,13,2,0.68,3117891,1610,1.69,1974,1974,1920,2495,1347,1923,1936.58,3.73,0,-1248,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,286,-3.13,1.10,12,0.01,-618.00,1766.00,5910,20240412,-67.24,1755,20241115,10.31,5910,-67.24,20240412,1755,10.31,20241115,5910,-67.24,20240412,464,317.24,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N
20241115,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,-76,5,-3.80,176543223,95477,152.05,1979,2055,1755,2595,1400,1999,1849.06,3.61,0,18696,2427,2213,2076,1862,1725,2144,1793,74,596,500,1190,1,1,14793621,284,-3.11,1.09,12,0.65,-618.00,1766.00,5910,20240412,-67.46,1755,20241115,9.57,5910,-67.46,20240412,1755,9.57,20241115,5910,-67.46,20240412,437,340.05,20231115,0.55,N,058450,500,73 억,,533358,N,N,0,N,00,N
20241115,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1894,-105,5,-5.25,154925919,84055,133.86,1979,2055,1755,2595,1400,1999,1843.15,3.61,0,19044,2427,2213,2076,1862,1725,2144,1793,74,596,500,1190,1,1,14793621,280,-3.06,1.07,12,0.57,-618.00,1766.00,5910,20240412,-67.95,1755,20241115,7.92,5910,-67.95,20240412,1755,7.92,20241115,5910,-67.95,20240412,437,333.41,20231115,0.55,N,058450,500,73 억,,533358,N,N,0,N,00,N
20241115,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,-71,5,-3.55,152152358,82610,131.56,1979,2055,1755,2595,1400,1999,1841.82,3.61,0,19263,2427,2213,2076,1862,1725,2144,1793,74,596,500,1190,1,1,14793621,285,-3.12,1.09,12,0.56,-618.00,1766.00,5910,20240412,-67.38,1755,20241115,9.86,5910,-67.38,20240412,1755,9.86,20241115,5910,-67.38,20240412,437,341.19,20231115,0.55,N,058450,500,73 억,,533358,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 160527 57 100.00 KOSDAQ 화학 N N N N N 1931 8 2 0.42 113698364 60938 63.79 1974 1974 1802 2495 1347 1923 1865.80 3.73 0 14651 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 286 -3.12 1.09 12 0.41 -618.00 1766.00 5910 20240412 -67.33 1755 20241115 10.03 5910 -67.33 20240412 1755 10.03 20241115 5910 -67.33 20240412 464 316.16 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
3 20241118 150531 57 100.00 KOSDAQ 화학 N N N N N 1948 25 2 1.30 109501707 58792 61.54 1974 1974 1802 2495 1347 1923 1862.53 3.73 0 15412 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 288 -3.15 1.10 12 0.40 -618.00 1766.00 5910 20240412 -67.04 1755 20241115 11.00 5910 -67.04 20240412 1755 11.00 20241115 5910 -67.04 20240412 464 319.83 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
4 20241118 140532 57 100.00 KOSDAQ 화학 N N N N N 1923 0 3 0.00 105225989 56581 59.23 1974 1974 1802 2495 1347 1923 1859.74 3.73 0 15374 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 284 -3.11 1.09 12 0.38 -618.00 1766.00 5910 20240412 -67.46 1755 20241115 9.57 5910 -67.46 20240412 1755 9.57 20241115 5910 -67.46 20240412 464 314.44 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
5 20241118 130530 57 100.00 KOSDAQ 화학 N N N N N 1909 -14 5 -0.73 100458083 54067 56.60 1974 1974 1802 2495 1347 1923 1858.03 3.73 0 14972 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 282 -3.09 1.08 12 0.37 -618.00 1766.00 5910 20240412 -67.70 1755 20241115 8.77 5910 -67.70 20240412 1755 8.77 20241115 5910 -67.70 20240412 464 311.42 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
6 20241118 120533 57 100.00 KOSDAQ 화학 N N N N N 1899 -24 5 -1.25 98090902 52820 55.29 1974 1974 1802 2495 1347 1923 1857.08 3.73 0 15123 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 281 -3.07 1.08 12 0.36 -618.00 1766.00 5910 20240412 -67.87 1755 20241115 8.21 5910 -67.87 20240412 1755 8.21 20241115 5910 -67.87 20240412 464 309.27 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
7 20241118 110530 57 100.00 KOSDAQ 화학 N N N N N 1919 -4 5 -0.21 96657081 52067 54.51 1974 1974 1802 2495 1347 1923 1856.40 3.73 0 14979 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 284 -3.11 1.09 12 0.35 -618.00 1766.00 5910 20240412 -67.53 1755 20241115 9.34 5910 -67.53 20240412 1755 9.34 20241115 5910 -67.53 20240412 464 313.58 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
8 20241118 100528 57 100.00 KOSDAQ 화학 N N N N N 1863 -60 5 -3.12 76352142 41353 43.29 1974 1974 1802 2495 1347 1923 1846.35 3.73 0 11366 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 276 -3.01 1.05 12 0.28 -618.00 1766.00 5910 20240412 -68.48 1755 20241115 6.15 5910 -68.48 20240412 1755 6.15 20241115 5910 -68.48 20240412 464 301.51 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
9 20241118 090525 57 100.00 KOSDAQ 화학 N N N N N 1936 13 2 0.68 3117891 1610 1.69 1974 1974 1920 2495 1347 1923 1936.58 3.73 0 -1248 2211 2067 1911 1767 1611 1989 1689 74 572 500 1150 1 1 14793621 286 -3.13 1.10 12 0.01 -618.00 1766.00 5910 20240412 -67.24 1755 20241115 10.31 5910 -67.24 20240412 1755 10.31 20241115 5910 -67.24 20240412 464 317.24 20231120 0.53 N 058450 500 73 억 551888 N N 0 N 00 N
10 20241115 160542 57 100.00 KOSDAQ 화학 N N N N N 1923 -76 5 -3.80 176543223 95477 152.05 1979 2055 1755 2595 1400 1999 1849.06 3.61 0 18696 2427 2213 2076 1862 1725 2144 1793 74 596 500 1190 1 1 14793621 284 -3.11 1.09 12 0.65 -618.00 1766.00 5910 20240412 -67.46 1755 20241115 9.57 5910 -67.46 20240412 1755 9.57 20241115 5910 -67.46 20240412 437 340.05 20231115 0.55 N 058450 500 73 억 533358 N N 0 N 00 N
11 20241115 150555 57 100.00 KOSDAQ 화학 N N N N N 1894 -105 5 -5.25 154925919 84055 133.86 1979 2055 1755 2595 1400 1999 1843.15 3.61 0 19044 2427 2213 2076 1862 1725 2144 1793 74 596 500 1190 1 1 14793621 280 -3.06 1.07 12 0.57 -618.00 1766.00 5910 20240412 -67.95 1755 20241115 7.92 5910 -67.95 20240412 1755 7.92 20241115 5910 -67.95 20240412 437 333.41 20231115 0.55 N 058450 500 73 억 533358 N N 0 N 00 N
12 20241115 140551 57 100.00 KOSDAQ 화학 N N N N N 1928 -71 5 -3.55 152152358 82610 131.56 1979 2055 1755 2595 1400 1999 1841.82 3.61 0 19263 2427 2213 2076 1862 1725 2144 1793 74 596 500 1190 1 1 14793621 285 -3.12 1.09 12 0.56 -618.00 1766.00 5910 20240412 -67.38 1755 20241115 9.86 5910 -67.38 20240412 1755 9.86 20241115 5910 -67.38 20240412 437 341.19 20231115 0.55 N 058450 500 73 억 533358 N N 0 N 00 N