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
083470/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
20241118,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,0,3,0.00,35181832,27371,163.33,1280,1305,1266,1679,905,1292,1285.32,0.10,0,-915,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,276,-71.78,2.01,12,0.13,-18.00,643.00,2780,20231219,-53.53,1195,20241114,8.12,2200,-41.27,20240322,1195,8.12,20241114,2780,-53.53,20231219,1195,8.12,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-12,5,-0.93,28080032,21848,130.37,1280,1305,1276,1679,905,1292,1285.24,0.10,0,-1002,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,273,-71.11,1.99,12,0.10,-18.00,643.00,2780,20231219,-53.96,1195,20241114,7.11,2200,-41.82,20240322,1195,7.11,20241114,2780,-53.96,20231219,1195,7.11,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1284,-8,5,-0.62,26695327,20765,123.91,1280,1305,1279,1679,905,1292,1285.59,0.10,0,-951,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,274,-71.33,2.00,12,0.10,-18.00,643.00,2780,20231219,-53.81,1195,20241114,7.45,2200,-41.64,20240322,1195,7.45,20241114,2780,-53.81,20231219,1195,7.45,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,130633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1283,-9,5,-0.70,26076585,20283,121.03,1280,1305,1279,1679,905,1292,1285.64,0.10,0,-815,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,274,-71.28,2.00,12,0.10,-18.00,643.00,2780,20231219,-53.85,1195,20241114,7.36,2200,-41.68,20240322,1195,7.36,20241114,2780,-53.85,20231219,1195,7.36,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1282,-10,5,-0.77,24770979,19265,114.96,1280,1305,1279,1679,905,1292,1285.80,0.10,0,-391,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,274,-71.22,1.99,12,0.09,-18.00,643.00,2780,20231219,-53.88,1195,20241114,7.28,2200,-41.73,20240322,1195,7.28,20241114,2780,-53.88,20231219,1195,7.28,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,110634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,1,2,0.08,10230948,7916,47.24,1280,1305,1280,1679,905,1292,1292.44,0.10,0,-198,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,276,-71.83,2.01,12,0.04,-18.00,643.00,2780,20231219,-53.49,1195,20241114,8.20,2200,-41.23,20240322,1195,8.20,20241114,2780,-53.49,20231219,1195,8.20,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,100629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,8,2,0.62,7980932,6163,36.78,1280,1305,1280,1679,905,1292,1294.98,0.10,0,-208,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,277,-72.22,2.02,12,0.03,-18.00,643.00,2780,20231219,-53.24,1195,20241114,8.79,2200,-40.91,20240322,1195,8.79,20241114,2780,-53.24,20231219,1195,8.79,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241118,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1297,5,2,0.39,1425954,1114,6.65,1280,1297,1280,1679,905,1292,1280.03,0.10,0,0,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,277,-72.06,2.02,12,0.01,-18.00,643.00,2780,20231219,-53.35,1195,20241114,8.54,2200,-41.05,20240322,1195,8.54,20241114,2780,-53.35,20231219,1195,8.54,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N
20241115,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,25,2,1.97,21389251,16757,33.32,1275,1298,1267,1647,887,1267,1276.44,0.10,0,-409,1325,1295,1245,1215,1165,1311,1231,107,380,500,880,1,1,21340329,276,-71.78,2.01,12,0.08,-18.00,643.00,2780,20231219,-53.53,1195,20241114,8.12,2200,-41.27,20240322,1195,8.12,20241114,2780,-53.53,20231219,1195,8.12,20241114,1.62,N,083470,500,106 억,,20795,N,N,0,N,00,N
20241115,150706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1289,22,2,1.74,20111921,15768,31.36,1275,1290,1267,1647,887,1267,1275.49,0.10,0,-131,1325,1295,1245,1215,1165,1311,1231,107,380,500,880,1,1,21340329,275,-71.61,2.00,12,0.07,-18.00,643.00,2780,20231219,-53.63,1195,20241114,7.87,2200,-41.41,20240322,1195,7.87,20241114,2780,-53.63,20231219,1195,7.87,20241114,1.62,N,083470,500,106 억,,20795,N,N,0,N,00,N
20241115,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1273,6,2,0.47,16442942,12900,25.65,1275,1285,1267,1647,887,1267,1274.65,0.10,0,-76,1325,1295,1245,1215,1165,1311,1231,107,380,500,880,1,1,21340329,272,-70.72,1.98,12,0.06,-18.00,643.00,2780,20231219,-54.21,1195,20241114,6.53,2200,-42.14,20240322,1195,6.53,20241114,2780,-54.21,20231219,1195,6.53,20241114,1.62,N,083470,500,106 억,,20795,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 160628 57 100.00 KOSDAQ 화학 N N N N N 1292 0 3 0.00 35181832 27371 163.33 1280 1305 1266 1679 905 1292 1285.32 0.10 0 -915 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 276 -71.78 2.01 12 0.13 -18.00 643.00 2780 20231219 -53.53 1195 20241114 8.12 2200 -41.27 20240322 1195 8.12 20241114 2780 -53.53 20231219 1195 8.12 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
3 20241118 150633 57 100.00 KOSDAQ 화학 N N N N N 1280 -12 5 -0.93 28080032 21848 130.37 1280 1305 1276 1679 905 1292 1285.24 0.10 0 -1002 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 273 -71.11 1.99 12 0.10 -18.00 643.00 2780 20231219 -53.96 1195 20241114 7.11 2200 -41.82 20240322 1195 7.11 20241114 2780 -53.96 20231219 1195 7.11 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
4 20241118 140636 57 100.00 KOSDAQ 화학 N N N N N 1284 -8 5 -0.62 26695327 20765 123.91 1280 1305 1279 1679 905 1292 1285.59 0.10 0 -951 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 274 -71.33 2.00 12 0.10 -18.00 643.00 2780 20231219 -53.81 1195 20241114 7.45 2200 -41.64 20240322 1195 7.45 20241114 2780 -53.81 20231219 1195 7.45 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
5 20241118 130633 57 100.00 KOSDAQ 화학 N N N N N 1283 -9 5 -0.70 26076585 20283 121.03 1280 1305 1279 1679 905 1292 1285.64 0.10 0 -815 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 274 -71.28 2.00 12 0.10 -18.00 643.00 2780 20231219 -53.85 1195 20241114 7.36 2200 -41.68 20240322 1195 7.36 20241114 2780 -53.85 20231219 1195 7.36 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
6 20241118 120635 57 100.00 KOSDAQ 화학 N N N N N 1282 -10 5 -0.77 24770979 19265 114.96 1280 1305 1279 1679 905 1292 1285.80 0.10 0 -391 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 274 -71.22 1.99 12 0.09 -18.00 643.00 2780 20231219 -53.88 1195 20241114 7.28 2200 -41.73 20240322 1195 7.28 20241114 2780 -53.88 20231219 1195 7.28 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
7 20241118 110634 57 100.00 KOSDAQ 화학 N N N N N 1293 1 2 0.08 10230948 7916 47.24 1280 1305 1280 1679 905 1292 1292.44 0.10 0 -198 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 276 -71.83 2.01 12 0.04 -18.00 643.00 2780 20231219 -53.49 1195 20241114 8.20 2200 -41.23 20240322 1195 8.20 20241114 2780 -53.49 20231219 1195 8.20 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
8 20241118 100629 57 100.00 KOSDAQ 화학 N N N N N 1300 8 2 0.62 7980932 6163 36.78 1280 1305 1280 1679 905 1292 1294.98 0.10 0 -208 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 277 -72.22 2.02 12 0.03 -18.00 643.00 2780 20231219 -53.24 1195 20241114 8.79 2200 -40.91 20240322 1195 8.79 20241114 2780 -53.24 20231219 1195 8.79 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
9 20241118 090627 57 100.00 KOSDAQ 화학 N N N N N 1297 5 2 0.39 1425954 1114 6.65 1280 1297 1280 1679 905 1292 1280.03 0.10 0 0 1316 1303 1285 1272 1254 1310 1279 107 387 500 900 1 1 21340329 277 -72.06 2.02 12 0.01 -18.00 643.00 2780 20231219 -53.35 1195 20241114 8.54 2200 -41.05 20240322 1195 8.54 20241114 2780 -53.35 20231219 1195 8.54 20241114 1.62 N 083470 500 106 억 20386 N N 0 N 00 N
10 20241115 160647 57 100.00 KOSDAQ 화학 N N N N N 1292 25 2 1.97 21389251 16757 33.32 1275 1298 1267 1647 887 1267 1276.44 0.10 0 -409 1325 1295 1245 1215 1165 1311 1231 107 380 500 880 1 1 21340329 276 -71.78 2.01 12 0.08 -18.00 643.00 2780 20231219 -53.53 1195 20241114 8.12 2200 -41.27 20240322 1195 8.12 20241114 2780 -53.53 20231219 1195 8.12 20241114 1.62 N 083470 500 106 억 20795 N N 0 N 00 N
11 20241115 150706 57 100.00 KOSDAQ 화학 N N N N N 1289 22 2 1.74 20111921 15768 31.36 1275 1290 1267 1647 887 1267 1275.49 0.10 0 -131 1325 1295 1245 1215 1165 1311 1231 107 380 500 880 1 1 21340329 275 -71.61 2.00 12 0.07 -18.00 643.00 2780 20231219 -53.63 1195 20241114 7.87 2200 -41.41 20240322 1195 7.87 20241114 2780 -53.63 20231219 1195 7.87 20241114 1.62 N 083470 500 106 억 20795 N N 0 N 00 N
12 20241115 140658 57 100.00 KOSDAQ 화학 N N N N N 1273 6 2 0.47 16442942 12900 25.65 1275 1285 1267 1647 887 1267 1274.65 0.10 0 -76 1325 1295 1245 1215 1165 1311 1231 107 380 500 880 1 1 21340329 272 -70.72 1.98 12 0.06 -18.00 643.00 2780 20231219 -54.21 1195 20241114 6.53 2200 -42.14 20240322 1195 6.53 20241114 2780 -54.21 20231219 1195 6.53 20241114 1.62 N 083470 500 106 억 20795 N N 0 N 00 N