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
065690/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
20241118,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-74,5,-7.87,98898210,110533,198.49,940,968,863,1222,658,940,894.74,0.34,0,87,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,122,-0.96,0.21,12,0.79,-899.00,4158.00,1988,20240105,-56.44,780,20240805,11.03,1988,-56.44,20240105,780,11.03,20240805,1988,-56.44,20240105,780,11.03,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-71,5,-7.55,90596415,100954,181.29,940,968,863,1222,658,940,897.40,0.34,0,439,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,122,-0.97,0.21,12,0.72,-899.00,4158.00,1988,20240105,-56.29,780,20240805,11.41,1988,-56.29,20240105,780,11.41,20240805,1988,-56.29,20240105,780,11.41,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-59,5,-6.28,70354738,77867,139.83,940,968,863,1222,658,940,903.52,0.34,0,3926,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,124,-0.98,0.21,12,0.55,-899.00,4158.00,1988,20240105,-55.68,780,20240805,12.95,1988,-55.68,20240105,780,12.95,20240805,1988,-55.68,20240105,780,12.95,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-48,5,-5.11,66262331,73227,131.50,940,968,863,1222,658,940,904.89,0.34,0,5255,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,125,-0.99,0.21,12,0.52,-899.00,4158.00,1988,20240105,-55.13,780,20240805,14.36,1988,-55.13,20240105,780,14.36,20240805,1988,-55.13,20240105,780,14.36,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,120552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-37,5,-3.94,62328815,68819,123.58,940,968,863,1222,658,940,905.69,0.34,0,5742,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,127,-1.00,0.22,12,0.49,-899.00,4158.00,1988,20240105,-54.58,780,20240805,15.77,1988,-54.58,20240105,780,15.77,20240805,1988,-54.58,20240105,780,15.77,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-17,5,-1.81,21289499,22561,40.51,940,968,921,1222,658,940,943.64,0.34,0,179,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,130,-1.03,0.22,12,0.16,-899.00,4158.00,1988,20240105,-53.57,780,20240805,18.33,1988,-53.57,20240105,780,18.33,20240805,1988,-53.57,20240105,780,18.33,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-5,5,-0.53,20101126,21277,38.21,940,968,925,1222,658,940,944.73,0.34,0,216,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,131,-1.04,0.22,12,0.15,-899.00,4158.00,1988,20240105,-52.97,780,20240805,19.87,1988,-52.97,20240105,780,19.87,20240805,1988,-52.97,20240105,780,19.87,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241118,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,956,16,2,1.70,10668047,11227,20.16,940,968,940,1222,658,940,950.21,0.34,0,48,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,134,-1.06,0.23,12,0.08,-899.00,4158.00,1988,20240105,-51.91,780,20240805,22.56,1988,-51.91,20240105,780,22.56,20240805,1988,-51.91,20240105,780,22.56,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N
20241115,160603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-68,5,-6.75,52353853,55688,593.69,1005,1005,909,1310,706,1008,940.13,0.33,0,-742,1037,1022,1011,996,985,1017,991,70,302,500,680,1,1,14049331,132,-1.05,0.23,12,0.40,-899.00,4158.00,1988,20240105,-52.72,780,20240805,20.51,1988,-52.72,20240105,780,20.51,20240805,1988,-52.72,20240105,780,20.51,20240805,0.00,N,065690,500,70 억,,46956,N,N,0,N,00,N
20241115,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-56,5,-5.56,50342863,53549,570.88,1005,1005,909,1310,706,1008,940.13,0.33,0,-742,1037,1022,1011,996,985,1017,991,70,302,500,680,1,1,14049331,134,-1.06,0.23,12,0.38,-899.00,4158.00,1988,20240105,-52.11,780,20240805,22.05,1988,-52.11,20240105,780,22.05,20240805,1988,-52.11,20240105,780,22.05,20240805,0.00,N,065690,500,70 억,,46956,N,N,0,N,00,N
20241115,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-56,5,-5.56,50342863,53549,570.88,1005,1005,909,1310,706,1008,940.13,0.33,0,-742,1037,1022,1011,996,985,1017,991,70,302,500,680,1,1,14049331,134,-1.06,0.23,12,0.38,-899.00,4158.00,1988,20240105,-52.11,780,20240805,22.05,1988,-52.11,20240105,780,22.05,20240805,1988,-52.11,20240105,780,22.05,20240805,0.00,N,065690,500,70 억,,46956,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 160545 57 100.00 KOSDAQ 화학 N N N N N 866 -74 5 -7.87 98898210 110533 198.49 940 968 863 1222 658 940 894.74 0.34 0 87 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 122 -0.96 0.21 12 0.79 -899.00 4158.00 1988 20240105 -56.44 780 20240805 11.03 1988 -56.44 20240105 780 11.03 20240805 1988 -56.44 20240105 780 11.03 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
3 20241118 150549 57 100.00 KOSDAQ 화학 N N N N N 869 -71 5 -7.55 90596415 100954 181.29 940 968 863 1222 658 940 897.40 0.34 0 439 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 122 -0.97 0.21 12 0.72 -899.00 4158.00 1988 20240105 -56.29 780 20240805 11.41 1988 -56.29 20240105 780 11.41 20240805 1988 -56.29 20240105 780 11.41 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
4 20241118 140551 57 100.00 KOSDAQ 화학 N N N N N 881 -59 5 -6.28 70354738 77867 139.83 940 968 863 1222 658 940 903.52 0.34 0 3926 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 124 -0.98 0.21 12 0.55 -899.00 4158.00 1988 20240105 -55.68 780 20240805 12.95 1988 -55.68 20240105 780 12.95 20240805 1988 -55.68 20240105 780 12.95 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
5 20241118 130550 57 100.00 KOSDAQ 화학 N N N N N 892 -48 5 -5.11 66262331 73227 131.50 940 968 863 1222 658 940 904.89 0.34 0 5255 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 125 -0.99 0.21 12 0.52 -899.00 4158.00 1988 20240105 -55.13 780 20240805 14.36 1988 -55.13 20240105 780 14.36 20240805 1988 -55.13 20240105 780 14.36 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
6 20241118 120552 57 100.00 KOSDAQ 화학 N N N N N 903 -37 5 -3.94 62328815 68819 123.58 940 968 863 1222 658 940 905.69 0.34 0 5742 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 127 -1.00 0.22 12 0.49 -899.00 4158.00 1988 20240105 -54.58 780 20240805 15.77 1988 -54.58 20240105 780 15.77 20240805 1988 -54.58 20240105 780 15.77 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
7 20241118 110550 57 100.00 KOSDAQ 화학 N N N N N 923 -17 5 -1.81 21289499 22561 40.51 940 968 921 1222 658 940 943.64 0.34 0 179 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 130 -1.03 0.22 12 0.16 -899.00 4158.00 1988 20240105 -53.57 780 20240805 18.33 1988 -53.57 20240105 780 18.33 20240805 1988 -53.57 20240105 780 18.33 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
8 20241118 100547 57 100.00 KOSDAQ 화학 N N N N N 935 -5 5 -0.53 20101126 21277 38.21 940 968 925 1222 658 940 944.73 0.34 0 216 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 131 -1.04 0.22 12 0.15 -899.00 4158.00 1988 20240105 -52.97 780 20240805 19.87 1988 -52.97 20240105 780 19.87 20240805 1988 -52.97 20240105 780 19.87 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
9 20241118 090545 57 100.00 KOSDAQ 화학 N N N N N 956 16 2 1.70 10668047 11227 20.16 940 968 940 1222 658 940 950.21 0.34 0 48 1047 993 951 897 855 972 876 70 282 500 630 1 1 14049331 134 -1.06 0.23 12 0.08 -899.00 4158.00 1988 20240105 -51.91 780 20240805 22.56 1988 -51.91 20240105 780 22.56 20240805 1988 -51.91 20240105 780 22.56 20240805 0.00 N 065690 500 70 억 47248 N N 0 N 00 N
10 20241115 160603 57 100.00 KOSDAQ 화학 N N N N N 940 -68 5 -6.75 52353853 55688 593.69 1005 1005 909 1310 706 1008 940.13 0.33 0 -742 1037 1022 1011 996 985 1017 991 70 302 500 680 1 1 14049331 132 -1.05 0.23 12 0.40 -899.00 4158.00 1988 20240105 -52.72 780 20240805 20.51 1988 -52.72 20240105 780 20.51 20240805 1988 -52.72 20240105 780 20.51 20240805 0.00 N 065690 500 70 억 46956 N N 0 N 00 N
11 20241115 150618 57 100.00 KOSDAQ 화학 N N N N N 952 -56 5 -5.56 50342863 53549 570.88 1005 1005 909 1310 706 1008 940.13 0.33 0 -742 1037 1022 1011 996 985 1017 991 70 302 500 680 1 1 14049331 134 -1.06 0.23 12 0.38 -899.00 4158.00 1988 20240105 -52.11 780 20240805 22.05 1988 -52.11 20240105 780 22.05 20240805 1988 -52.11 20240105 780 22.05 20240805 0.00 N 065690 500 70 억 46956 N N 0 N 00 N
12 20241115 140612 57 100.00 KOSDAQ 화학 N N N N N 952 -56 5 -5.56 50342863 53549 570.88 1005 1005 909 1310 706 1008 940.13 0.33 0 -742 1037 1022 1011 996 985 1017 991 70 302 500 680 1 1 14049331 134 -1.06 0.23 12 0.38 -899.00 4158.00 1988 20240105 -52.11 780 20240805 22.05 1988 -52.11 20240105 780 22.05 20240805 1988 -52.11 20240105 780 22.05 20240805 0.00 N 065690 500 70 억 46956 N N 0 N 00 N