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
092070/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
20241118,160651,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9010,-590,5,-6.15,501314940,54244,157.89,9610,9800,8990,12480,6720,9600,9241.85,2.06,0,-7918,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1043,20.16,0.67,12,0.47,447.00,13395.00,26350,20240408,-65.81,8990,20241118,0.22,26350,-65.81,20240408,8990,0.22,20241118,26350,-65.81,20240408,8990,0.22,20241118,3.00,N,092070,500,57 억,,238309,N,N,5,N,00,N
20241118,150657,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9040,-560,5,-5.83,472080080,51000,148.45,9610,9800,8990,12480,6720,9600,9256.47,2.06,0,-6995,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1046,20.22,0.67,12,0.44,447.00,13395.00,26350,20240408,-65.69,8990,20241118,0.56,26350,-65.69,20240408,8990,0.56,20241118,26350,-65.69,20240408,8990,0.56,20241118,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,140700,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9020,-580,5,-6.04,352902900,37779,109.97,9610,9800,9000,12480,6720,9600,9341.25,2.06,0,-6960,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1044,20.18,0.67,12,0.33,447.00,13395.00,26350,20240408,-65.77,9000,20241118,0.22,26350,-65.77,20240408,9000,0.22,20241118,26350,-65.77,20240408,9000,0.22,20241118,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,130656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9100,-500,5,-5.21,259229120,27438,79.87,9610,9800,9060,12480,6720,9600,9447.81,2.06,0,-4376,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1053,20.36,0.68,12,0.24,447.00,13395.00,26350,20240408,-65.46,9020,20241115,0.89,26350,-65.46,20240408,9020,0.89,20241115,26350,-65.46,20240408,9020,0.89,20241115,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,120700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9340,-260,5,-2.71,180049950,18802,54.73,9610,9800,9300,12480,6720,9600,9576.11,2.06,0,-3472,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1081,20.89,0.70,12,0.16,447.00,13395.00,26350,20240408,-64.55,9020,20241115,3.55,26350,-64.55,20240408,9020,3.55,20241115,26350,-64.55,20240408,9020,3.55,20241115,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,110658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9480,-120,5,-1.25,151416610,15757,45.87,9610,9800,9440,12480,6720,9600,9609.48,2.06,0,-3363,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1097,21.21,0.71,12,0.14,447.00,13395.00,26350,20240408,-64.02,9020,20241115,5.10,26350,-64.02,20240408,9020,5.10,20241115,26350,-64.02,20240408,9020,5.10,20241115,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,100652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9620,20,2,0.21,97969910,10144,29.53,9610,9800,9590,12480,6720,9600,9657.92,2.06,0,-822,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1113,21.52,0.72,12,0.09,447.00,13395.00,26350,20240408,-63.49,9020,20241115,6.65,26350,-63.49,20240408,9020,6.65,20241115,26350,-63.49,20240408,9020,6.65,20241115,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241118,090651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9600,0,3,0.00,10105000,1052,3.06,9610,9610,9590,12480,6720,9600,9605.51,2.06,0,-371,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1111,21.48,0.72,12,0.01,447.00,13395.00,26350,20240408,-63.57,9020,20241115,6.43,26350,-63.57,20240408,9020,6.43,20241115,26350,-63.57,20240408,9020,6.43,20241115,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N
20241115,160712,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9600,340,2,3.67,324032100,34345,85.17,9260,9840,9020,12030,6490,9260,9434.61,2.02,0,5245,10173,9716,9433,8976,8693,9575,8835,58,2770,500,6850,10,1,11571858,1111,21.48,0.72,12,0.30,447.00,13395.00,26350,20240408,-63.57,9020,20241115,6.43,26350,-63.57,20240408,9020,6.43,20241115,26350,-63.57,20240408,9020,6.43,20241115,3.03,N,092070,500,57 억,,233231,N,N,26,N,00,N
20241115,150732,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9620,360,2,3.89,315049520,33408,82.85,9260,9840,9020,12030,6490,9260,9430.36,2.02,0,5450,10173,9716,9433,8976,8693,9575,8835,58,2770,500,6850,10,1,11571858,1113,21.52,0.72,12,0.29,447.00,13395.00,26350,20240408,-63.49,9020,20241115,6.65,26350,-63.49,20240408,9020,6.65,20241115,26350,-63.49,20240408,9020,6.65,20241115,3.03,N,092070,500,57 억,,233231,N,N,0,N,00,N
20241115,140724,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9680,420,2,4.54,283216040,30119,74.69,9260,9680,9020,12030,6490,9260,9403.24,2.02,0,5909,10173,9716,9433,8976,8693,9575,8835,58,2770,500,6850,10,1,11571858,1120,21.66,0.72,12,0.26,447.00,13395.00,26350,20240408,-63.26,9020,20241115,7.32,26350,-63.26,20240408,9020,7.32,20241115,26350,-63.26,20240408,9020,7.32,20241115,3.03,N,092070,500,57 억,,233231,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 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9010 -590 5 -6.15 501314940 54244 157.89 9610 9800 8990 12480 6720 9600 9241.85 2.06 0 -7918 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1043 20.16 0.67 12 0.47 447.00 13395.00 26350 20240408 -65.81 8990 20241118 0.22 26350 -65.81 20240408 8990 0.22 20241118 26350 -65.81 20240408 8990 0.22 20241118 3.00 N 092070 500 57 억 238309 N N 5 N 00 N
3 20241118 150657 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9040 -560 5 -5.83 472080080 51000 148.45 9610 9800 8990 12480 6720 9600 9256.47 2.06 0 -6995 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1046 20.22 0.67 12 0.44 447.00 13395.00 26350 20240408 -65.69 8990 20241118 0.56 26350 -65.69 20240408 8990 0.56 20241118 26350 -65.69 20240408 8990 0.56 20241118 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
4 20241118 140700 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9020 -580 5 -6.04 352902900 37779 109.97 9610 9800 9000 12480 6720 9600 9341.25 2.06 0 -6960 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1044 20.18 0.67 12 0.33 447.00 13395.00 26350 20240408 -65.77 9000 20241118 0.22 26350 -65.77 20240408 9000 0.22 20241118 26350 -65.77 20240408 9000 0.22 20241118 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
5 20241118 130656 55 60.00 KOSDAQ 화학 N N N Y 60 N 9100 -500 5 -5.21 259229120 27438 79.87 9610 9800 9060 12480 6720 9600 9447.81 2.06 0 -4376 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1053 20.36 0.68 12 0.24 447.00 13395.00 26350 20240408 -65.46 9020 20241115 0.89 26350 -65.46 20240408 9020 0.89 20241115 26350 -65.46 20240408 9020 0.89 20241115 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
6 20241118 120700 55 60.00 KOSDAQ 화학 N N N Y 60 N 9340 -260 5 -2.71 180049950 18802 54.73 9610 9800 9300 12480 6720 9600 9576.11 2.06 0 -3472 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1081 20.89 0.70 12 0.16 447.00 13395.00 26350 20240408 -64.55 9020 20241115 3.55 26350 -64.55 20240408 9020 3.55 20241115 26350 -64.55 20240408 9020 3.55 20241115 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
7 20241118 110658 55 60.00 KOSDAQ 화학 N N N Y 60 N 9480 -120 5 -1.25 151416610 15757 45.87 9610 9800 9440 12480 6720 9600 9609.48 2.06 0 -3363 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1097 21.21 0.71 12 0.14 447.00 13395.00 26350 20240408 -64.02 9020 20241115 5.10 26350 -64.02 20240408 9020 5.10 20241115 26350 -64.02 20240408 9020 5.10 20241115 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
8 20241118 100652 55 60.00 KOSDAQ 화학 N N N Y 60 N 9620 20 2 0.21 97969910 10144 29.53 9610 9800 9590 12480 6720 9600 9657.92 2.06 0 -822 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1113 21.52 0.72 12 0.09 447.00 13395.00 26350 20240408 -63.49 9020 20241115 6.65 26350 -63.49 20240408 9020 6.65 20241115 26350 -63.49 20240408 9020 6.65 20241115 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
9 20241118 090651 55 60.00 KOSDAQ 화학 N N N Y 60 N 9600 0 3 0.00 10105000 1052 3.06 9610 9610 9590 12480 6720 9600 9605.51 2.06 0 -371 10306 9952 9486 9132 8666 10130 9310 58 2880 500 7100 10 1 11571858 1111 21.48 0.72 12 0.01 447.00 13395.00 26350 20240408 -63.57 9020 20241115 6.43 26350 -63.57 20240408 9020 6.43 20241115 26350 -63.57 20240408 9020 6.43 20241115 3.00 N 092070 500 57 억 238309 N N 26 N 00 N
10 20241115 160712 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9600 340 2 3.67 324032100 34345 85.17 9260 9840 9020 12030 6490 9260 9434.61 2.02 0 5245 10173 9716 9433 8976 8693 9575 8835 58 2770 500 6850 10 1 11571858 1111 21.48 0.72 12 0.30 447.00 13395.00 26350 20240408 -63.57 9020 20241115 6.43 26350 -63.57 20240408 9020 6.43 20241115 26350 -63.57 20240408 9020 6.43 20241115 3.03 N 092070 500 57 억 233231 N N 26 N 00 N
11 20241115 150732 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9620 360 2 3.89 315049520 33408 82.85 9260 9840 9020 12030 6490 9260 9430.36 2.02 0 5450 10173 9716 9433 8976 8693 9575 8835 58 2770 500 6850 10 1 11571858 1113 21.52 0.72 12 0.29 447.00 13395.00 26350 20240408 -63.49 9020 20241115 6.65 26350 -63.49 20240408 9020 6.65 20241115 26350 -63.49 20240408 9020 6.65 20241115 3.03 N 092070 500 57 억 233231 N N 0 N 00 N
12 20241115 140724 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 9680 420 2 4.54 283216040 30119 74.69 9260 9680 9020 12030 6490 9260 9403.24 2.02 0 5909 10173 9716 9433 8976 8693 9575 8835 58 2770 500 6850 10 1 11571858 1120 21.66 0.72 12 0.26 447.00 13395.00 26350 20240408 -63.26 9020 20241115 7.32 26350 -63.26 20240408 9020 7.32 20241115 26350 -63.26 20240408 9020 7.32 20241115 3.03 N 092070 500 57 억 233231 N N 0 N 00 N