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
091970/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
20241118,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,54,2,9.64,750137604,1200845,629.30,530,710,524,728,392,560,624.67,0.32,0,21459,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,230,-3.59,0.59,12,3.21,-171.00,1042.00,1200,20231120,-48.83,420,20240805,46.19,1120,-45.18,20240108,420,46.19,20240805,1200,-48.83,20231120,420,46.19,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,42,2,7.50,723198109,1156682,606.15,530,710,524,728,392,560,625.24,0.32,0,17340,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,225,-3.52,0.58,12,3.09,-171.00,1042.00,1200,20231120,-49.83,420,20240805,43.33,1120,-46.25,20240108,420,43.33,20240805,1200,-49.83,20231120,420,43.33,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,588,28,2,5.00,699534122,1117047,585.38,530,710,524,728,392,560,626.24,0.32,0,8968,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,220,-3.44,0.56,12,2.99,-171.00,1042.00,1200,20231120,-51.00,420,20240805,40.00,1120,-47.50,20240108,420,40.00,20240805,1200,-51.00,20231120,420,40.00,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,130656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,48,2,8.57,659947870,1050902,550.72,530,710,524,728,392,560,627.98,0.32,0,12176,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,227,-3.56,0.58,12,2.81,-171.00,1042.00,1200,20231120,-49.33,420,20240805,44.76,1120,-45.71,20240108,420,44.76,20240805,1200,-49.33,20231120,420,44.76,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,120659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,31,2,5.54,606449040,962297,504.29,530,710,524,728,392,560,630.21,0.32,0,15307,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,221,-3.46,0.57,12,2.57,-171.00,1042.00,1200,20231120,-50.75,420,20240805,40.71,1120,-47.23,20240108,420,40.71,20240805,1200,-50.75,20231120,420,40.71,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,110658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,55,2,9.82,501141837,785223,411.49,530,710,524,728,392,560,638.22,0.32,0,780,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,230,-3.60,0.59,12,2.10,-171.00,1042.00,1200,20231120,-48.75,420,20240805,46.43,1120,-45.09,20240108,420,46.43,20240805,1200,-48.75,20231120,420,46.43,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,100651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,31,2,5.54,64670230,117314,61.48,530,591,524,728,392,560,551.26,0.32,0,1167,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,221,-3.46,0.57,12,0.31,-171.00,1042.00,1200,20231120,-50.75,420,20240805,40.71,1120,-47.23,20240108,420,40.71,20240805,1200,-50.75,20231120,420,40.71,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241118,090651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,526,-34,5,-6.07,17126817,32321,16.94,530,557,524,728,392,560,529.90,0.32,0,0,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,197,-3.08,0.50,12,0.09,-171.00,1042.00,1200,20231120,-56.17,420,20240805,25.24,1120,-53.04,20240108,420,25.24,20240805,1200,-56.17,20231120,420,25.24,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N
20241115,160712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,560,62,2,12.45,97299341,190241,374.59,498,560,483,647,349,498,511.45,0.31,0,5368,525,511,501,487,477,506,482,187,149,500,320,1,1,37417493,210,-3.27,0.54,12,0.51,-171.00,1042.00,1200,20231120,-53.33,420,20240805,33.33,1120,-50.00,20240108,420,33.33,20240805,1200,-53.33,20231120,420,33.33,20240805,0.00,N,091970,500,187 억,,117451,N,N,0,N,00,N
20241115,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,529,31,2,6.22,82616116,163034,321.02,498,530,483,647,349,498,506.74,0.31,0,5605,525,511,501,487,477,506,482,187,149,500,320,1,1,37417493,198,-3.09,0.51,12,0.44,-171.00,1042.00,1200,20231120,-55.92,420,20240805,25.95,1120,-52.77,20240108,420,25.95,20240805,1200,-55.92,20231120,420,25.95,20240805,0.00,N,091970,500,187 억,,117451,N,N,0,N,00,N
20241115,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,513,15,2,3.01,63693845,126479,249.04,498,513,483,647,349,498,503.59,0.31,0,593,525,511,501,487,477,506,482,187,149,500,320,1,1,37417493,192,-3.00,0.49,12,0.34,-171.00,1042.00,1200,20231120,-57.25,420,20240805,22.14,1120,-54.20,20240108,420,22.14,20240805,1200,-57.25,20231120,420,22.14,20240805,0.00,N,091970,500,187 억,,117451,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 160651 57 100.00 KOSDAQ 화학 N N N N N 614 54 2 9.64 750137604 1200845 629.30 530 710 524 728 392 560 624.67 0.32 0 21459 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 230 -3.59 0.59 12 3.21 -171.00 1042.00 1200 20231120 -48.83 420 20240805 46.19 1120 -45.18 20240108 420 46.19 20240805 1200 -48.83 20231120 420 46.19 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
3 20241118 150656 57 100.00 KOSDAQ 화학 N N N N N 602 42 2 7.50 723198109 1156682 606.15 530 710 524 728 392 560 625.24 0.32 0 17340 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 225 -3.52 0.58 12 3.09 -171.00 1042.00 1200 20231120 -49.83 420 20240805 43.33 1120 -46.25 20240108 420 43.33 20240805 1200 -49.83 20231120 420 43.33 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
4 20241118 140659 57 100.00 KOSDAQ 화학 N N N N N 588 28 2 5.00 699534122 1117047 585.38 530 710 524 728 392 560 626.24 0.32 0 8968 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 220 -3.44 0.56 12 2.99 -171.00 1042.00 1200 20231120 -51.00 420 20240805 40.00 1120 -47.50 20240108 420 40.00 20240805 1200 -51.00 20231120 420 40.00 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
5 20241118 130656 57 100.00 KOSDAQ 화학 N N N N N 608 48 2 8.57 659947870 1050902 550.72 530 710 524 728 392 560 627.98 0.32 0 12176 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 227 -3.56 0.58 12 2.81 -171.00 1042.00 1200 20231120 -49.33 420 20240805 44.76 1120 -45.71 20240108 420 44.76 20240805 1200 -49.33 20231120 420 44.76 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
6 20241118 120659 57 100.00 KOSDAQ 화학 N N N N N 591 31 2 5.54 606449040 962297 504.29 530 710 524 728 392 560 630.21 0.32 0 15307 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 221 -3.46 0.57 12 2.57 -171.00 1042.00 1200 20231120 -50.75 420 20240805 40.71 1120 -47.23 20240108 420 40.71 20240805 1200 -50.75 20231120 420 40.71 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
7 20241118 110658 57 100.00 KOSDAQ 화학 N N N N N 615 55 2 9.82 501141837 785223 411.49 530 710 524 728 392 560 638.22 0.32 0 780 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 230 -3.60 0.59 12 2.10 -171.00 1042.00 1200 20231120 -48.75 420 20240805 46.43 1120 -45.09 20240108 420 46.43 20240805 1200 -48.75 20231120 420 46.43 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
8 20241118 100651 57 100.00 KOSDAQ 화학 N N N N N 591 31 2 5.54 64670230 117314 61.48 530 591 524 728 392 560 551.26 0.32 0 1167 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 221 -3.46 0.57 12 0.31 -171.00 1042.00 1200 20231120 -50.75 420 20240805 40.71 1120 -47.23 20240108 420 40.71 20240805 1200 -50.75 20231120 420 40.71 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
9 20241118 090651 57 100.00 KOSDAQ 화학 N N N N N 526 -34 5 -6.07 17126817 32321 16.94 530 557 524 728 392 560 529.90 0.32 0 0 611 585 534 508 457 598 521 187 168 500 360 1 1 37417493 197 -3.08 0.50 12 0.09 -171.00 1042.00 1200 20231120 -56.17 420 20240805 25.24 1120 -53.04 20240108 420 25.24 20240805 1200 -56.17 20231120 420 25.24 20240805 0.00 N 091970 500 187 억 119197 N N 0 N 00 N
10 20241115 160712 57 100.00 KOSDAQ 화학 N N N N N 560 62 2 12.45 97299341 190241 374.59 498 560 483 647 349 498 511.45 0.31 0 5368 525 511 501 487 477 506 482 187 149 500 320 1 1 37417493 210 -3.27 0.54 12 0.51 -171.00 1042.00 1200 20231120 -53.33 420 20240805 33.33 1120 -50.00 20240108 420 33.33 20240805 1200 -53.33 20231120 420 33.33 20240805 0.00 N 091970 500 187 억 117451 N N 0 N 00 N
11 20241115 150731 57 100.00 KOSDAQ 화학 N N N N N 529 31 2 6.22 82616116 163034 321.02 498 530 483 647 349 498 506.74 0.31 0 5605 525 511 501 487 477 506 482 187 149 500 320 1 1 37417493 198 -3.09 0.51 12 0.44 -171.00 1042.00 1200 20231120 -55.92 420 20240805 25.95 1120 -52.77 20240108 420 25.95 20240805 1200 -55.92 20231120 420 25.95 20240805 0.00 N 091970 500 187 억 117451 N N 0 N 00 N
12 20241115 140723 57 100.00 KOSDAQ 화학 N N N N N 513 15 2 3.01 63693845 126479 249.04 498 513 483 647 349 498 503.59 0.31 0 593 525 511 501 487 477 506 482 187 149 500 320 1 1 37417493 192 -3.00 0.49 12 0.34 -171.00 1042.00 1200 20231120 -57.25 420 20240805 22.14 1120 -54.20 20240108 420 22.14 20240805 1200 -57.25 20231120 420 22.14 20240805 0.00 N 091970 500 187 억 117451 N N 0 N 00 N