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
083660/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
20241118,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,40,2,5.01,95078014,117367,211.82,800,840,770,1037,559,798,810.09,0.13,0,2757,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,513,-6.30,2.25,12,0.19,-133.00,373.00,1465,20240112,-42.80,768,20241112,9.11,1465,-42.80,20240112,768,9.11,20241112,1465,-42.80,20240112,768,9.11,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,42,2,5.26,94454534,116623,210.47,800,840,770,1037,559,798,809.91,0.13,0,3071,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,514,-6.32,2.25,12,0.19,-133.00,373.00,1465,20240112,-42.66,768,20241112,9.38,1465,-42.66,20240112,768,9.38,20241112,1465,-42.66,20240112,768,9.38,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,28,2,3.51,76825222,95277,171.95,800,826,770,1037,559,798,806.34,0.13,0,2840,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,506,-6.21,2.21,12,0.16,-133.00,373.00,1465,20240112,-43.62,768,20241112,7.55,1465,-43.62,20240112,768,7.55,20241112,1465,-43.62,20240112,768,7.55,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,-1,5,-0.13,43833326,54961,99.19,800,824,770,1037,559,798,797.54,0.13,0,1556,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,488,-5.99,2.14,12,0.09,-133.00,373.00,1465,20240112,-45.60,768,20241112,3.78,1465,-45.60,20240112,768,3.78,20241112,1465,-45.60,20240112,768,3.78,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,120637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,-2,5,-0.25,17914014,22818,41.18,800,824,770,1037,559,798,785.08,0.13,0,671,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,488,-5.98,2.13,12,0.04,-133.00,373.00,1465,20240112,-45.67,768,20241112,3.65,1465,-45.67,20240112,768,3.65,20241112,1465,-45.67,20240112,768,3.65,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,110635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,-15,5,-1.88,11864024,15136,27.32,800,824,770,1037,559,798,783.83,0.13,0,505,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,480,-5.89,2.10,12,0.02,-133.00,373.00,1465,20240112,-46.55,768,20241112,1.95,1465,-46.55,20240112,768,1.95,20241112,1465,-46.55,20240112,768,1.95,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,12,2,1.50,2896776,3619,6.53,800,824,793,1037,559,798,800.44,0.13,0,273,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,496,-6.09,2.17,12,0.01,-133.00,373.00,1465,20240112,-44.71,768,20241112,5.47,1465,-44.71,20240112,768,5.47,20241112,1465,-44.71,20240112,768,5.47,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241118,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,26,2,3.26,658352,818,1.48,800,824,793,1037,559,798,804.83,0.13,0,0,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,505,-6.20,2.21,12,0.00,-133.00,373.00,1465,20240112,-43.75,768,20241112,7.29,1465,-43.75,20240112,768,7.29,20241112,1465,-43.75,20240112,768,7.29,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N
20241115,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,-27,5,-3.27,45328069,55410,987.17,825,848,780,1072,578,825,818.22,0.13,0,-571,843,834,821,812,799,838,816,122,247,200,560,1,1,61247181,489,-6.00,2.14,12,0.09,-133.00,373.00,1465,20240112,-45.53,768,20241112,3.91,1465,-45.53,20240112,768,3.91,20241112,1465,-45.53,20240112,768,3.91,20241112,0.04,N,083660,200,122 억,,81576,N,N,0,N,00,N
20241115,150707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-16,5,-1.94,27512444,33223,591.89,825,848,803,1072,578,825,828.11,0.13,0,389,843,834,821,812,799,838,816,122,247,200,560,1,1,61247181,495,-6.08,2.17,12,0.05,-133.00,373.00,1465,20240112,-44.78,768,20241112,5.34,1465,-44.78,20240112,768,5.34,20241112,1465,-44.78,20240112,768,5.34,20241112,0.04,N,083660,200,122 억,,81576,N,N,0,N,00,N
20241115,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,2,2,0.24,25848499,31222,556.24,825,848,803,1072,578,825,827.89,0.13,0,9,843,834,821,812,799,838,816,122,247,200,560,1,1,61247181,507,-6.22,2.22,12,0.05,-133.00,373.00,1465,20240112,-43.55,768,20241112,7.68,1465,-43.55,20240112,768,7.68,20241112,1465,-43.55,20240112,768,7.68,20241112,0.04,N,083660,200,122 억,,81576,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 160629 57 100.00 KOSDAQ 화학 N N N N N 838 40 2 5.01 95078014 117367 211.82 800 840 770 1037 559 798 810.09 0.13 0 2757 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 513 -6.30 2.25 12 0.19 -133.00 373.00 1465 20240112 -42.80 768 20241112 9.11 1465 -42.80 20240112 768 9.11 20241112 1465 -42.80 20240112 768 9.11 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
3 20241118 150634 57 100.00 KOSDAQ 화학 N N N N N 840 42 2 5.26 94454534 116623 210.47 800 840 770 1037 559 798 809.91 0.13 0 3071 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 514 -6.32 2.25 12 0.19 -133.00 373.00 1465 20240112 -42.66 768 20241112 9.38 1465 -42.66 20240112 768 9.38 20241112 1465 -42.66 20240112 768 9.38 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
4 20241118 140637 57 100.00 KOSDAQ 화학 N N N N N 826 28 2 3.51 76825222 95277 171.95 800 826 770 1037 559 798 806.34 0.13 0 2840 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 506 -6.21 2.21 12 0.16 -133.00 373.00 1465 20240112 -43.62 768 20241112 7.55 1465 -43.62 20240112 768 7.55 20241112 1465 -43.62 20240112 768 7.55 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
5 20241118 130634 57 100.00 KOSDAQ 화학 N N N N N 797 -1 5 -0.13 43833326 54961 99.19 800 824 770 1037 559 798 797.54 0.13 0 1556 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 488 -5.99 2.14 12 0.09 -133.00 373.00 1465 20240112 -45.60 768 20241112 3.78 1465 -45.60 20240112 768 3.78 20241112 1465 -45.60 20240112 768 3.78 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
6 20241118 120637 57 100.00 KOSDAQ 화학 N N N N N 796 -2 5 -0.25 17914014 22818 41.18 800 824 770 1037 559 798 785.08 0.13 0 671 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 488 -5.98 2.13 12 0.04 -133.00 373.00 1465 20240112 -45.67 768 20241112 3.65 1465 -45.67 20240112 768 3.65 20241112 1465 -45.67 20240112 768 3.65 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
7 20241118 110635 57 100.00 KOSDAQ 화학 N N N N N 783 -15 5 -1.88 11864024 15136 27.32 800 824 770 1037 559 798 783.83 0.13 0 505 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 480 -5.89 2.10 12 0.02 -133.00 373.00 1465 20240112 -46.55 768 20241112 1.95 1465 -46.55 20240112 768 1.95 20241112 1465 -46.55 20240112 768 1.95 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
8 20241118 100630 57 100.00 KOSDAQ 화학 N N N N N 810 12 2 1.50 2896776 3619 6.53 800 824 793 1037 559 798 800.44 0.13 0 273 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 496 -6.09 2.17 12 0.01 -133.00 373.00 1465 20240112 -44.71 768 20241112 5.47 1465 -44.71 20240112 768 5.47 20241112 1465 -44.71 20240112 768 5.47 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
9 20241118 090628 57 100.00 KOSDAQ 화학 N N N N N 824 26 2 3.26 658352 818 1.48 800 824 793 1037 559 798 804.83 0.13 0 0 876 836 808 768 740 823 755 122 239 200 540 1 1 61247181 505 -6.20 2.21 12 0.00 -133.00 373.00 1465 20240112 -43.75 768 20241112 7.29 1465 -43.75 20240112 768 7.29 20241112 1465 -43.75 20240112 768 7.29 20241112 0.04 N 083660 200 122 억 80913 N N 0 N 00 N
10 20241115 160648 57 100.00 KOSDAQ 화학 N N N N N 798 -27 5 -3.27 45328069 55410 987.17 825 848 780 1072 578 825 818.22 0.13 0 -571 843 834 821 812 799 838 816 122 247 200 560 1 1 61247181 489 -6.00 2.14 12 0.09 -133.00 373.00 1465 20240112 -45.53 768 20241112 3.91 1465 -45.53 20240112 768 3.91 20241112 1465 -45.53 20240112 768 3.91 20241112 0.04 N 083660 200 122 억 81576 N N 0 N 00 N
11 20241115 150707 57 100.00 KOSDAQ 화학 N N N N N 809 -16 5 -1.94 27512444 33223 591.89 825 848 803 1072 578 825 828.11 0.13 0 389 843 834 821 812 799 838 816 122 247 200 560 1 1 61247181 495 -6.08 2.17 12 0.05 -133.00 373.00 1465 20240112 -44.78 768 20241112 5.34 1465 -44.78 20240112 768 5.34 20241112 1465 -44.78 20240112 768 5.34 20241112 0.04 N 083660 200 122 억 81576 N N 0 N 00 N
12 20241115 140659 57 100.00 KOSDAQ 화학 N N N N N 827 2 2 0.24 25848499 31222 556.24 825 848 803 1072 578 825 827.89 0.13 0 9 843 834 821 812 799 838 816 122 247 200 560 1 1 61247181 507 -6.22 2.22 12 0.05 -133.00 373.00 1465 20240112 -43.55 768 20241112 7.68 1465 -43.55 20240112 768 7.68 20241112 1465 -43.55 20240112 768 7.68 20241112 0.04 N 083660 200 122 억 81576 N N 0 N 00 N