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
092730/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
20241118,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-180,5,-1.38,425436650,33164,174.00,12940,13270,12600,16990,9150,13070,12828.27,9.44,0,-4179,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1058,8.90,1.27,12,0.40,1448.00,10151.00,17564,20240614,-26.61,10318,20240909,24.93,17564,-26.61,20240614,10318,24.93,20240909,34300,-62.42,20240614,12360,4.29,20241113,1.85,N,092730,500,41 억,,775178,N,N,7,N,00,N
20241118,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-350,5,-2.68,408063060,31806,166.87,12940,13270,12600,16990,9150,13070,12829.75,9.44,0,-3917,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1044,8.78,1.25,12,0.39,1448.00,10151.00,17564,20240614,-27.58,10318,20240909,23.28,17564,-27.58,20240614,10318,23.28,20240909,34300,-62.92,20240614,12360,2.91,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-400,5,-3.06,374998140,29194,153.17,12940,13270,12650,16990,9150,13070,12845.04,9.44,0,-3966,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1040,8.75,1.25,12,0.36,1448.00,10151.00,17564,20240614,-27.86,10318,20240909,22.80,17564,-27.86,20240614,10318,22.80,20240909,34300,-63.06,20240614,12360,2.51,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-280,5,-2.14,245435630,19016,99.77,12940,13270,12790,16990,9150,13070,12906.80,9.44,0,-6383,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1050,8.83,1.26,12,0.23,1448.00,10151.00,17564,20240614,-27.18,10318,20240909,23.96,17564,-27.18,20240614,10318,23.96,20240909,34300,-62.71,20240614,12360,3.48,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,120703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,-260,5,-1.99,223031610,17267,90.59,12940,13270,12790,16990,9150,13070,12916.64,9.44,0,-5543,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1051,8.85,1.26,12,0.21,1448.00,10151.00,17564,20240614,-27.07,10318,20240909,24.15,17564,-27.07,20240614,10318,24.15,20240909,34300,-62.65,20240614,12360,3.64,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,110702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-230,5,-1.76,156811720,12101,63.49,12940,13270,12820,16990,9150,13070,12958.58,9.44,0,-4872,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1054,8.87,1.26,12,0.15,1448.00,10151.00,17564,20240614,-26.90,10318,20240909,24.44,17564,-26.90,20240614,10318,24.44,20240909,34300,-62.57,20240614,12360,3.88,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,100655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12930,-140,5,-1.07,73827550,5679,29.80,12940,13270,12910,16990,9150,13070,13000.10,9.44,0,-1951,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1061,8.93,1.27,12,0.07,1448.00,10151.00,17564,20240614,-26.38,10318,20240909,25.31,17564,-26.38,20240614,10318,25.31,20240909,34300,-62.30,20240614,12360,4.61,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241118,090654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,-30,5,-0.23,3585130,271,1.42,12940,13270,12940,16990,9150,13070,13229.26,9.44,0,-62,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1070,9.01,1.28,12,0.00,1448.00,10151.00,17564,20240614,-25.76,10318,20240909,26.38,17564,-25.76,20240614,10318,26.38,20240909,34300,-61.98,20240614,12360,5.50,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N
20241115,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,60,2,0.46,249622530,19054,52.86,13120,13480,12820,16910,9110,13010,13100.84,9.43,0,1328,13403,13206,13003,12806,12603,13305,12905,41,3900,500,9620,10,1,8207361,1073,9.03,1.29,12,0.23,1448.00,10151.00,17564,20240614,-25.59,10318,20240909,26.67,17564,-25.59,20240614,10318,26.67,20240909,34300,-61.90,20240614,12360,5.74,20241113,1.76,N,092730,500,41 억,,773965,N,N,0,N,00,N
20241115,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,90,2,0.69,229252510,17490,48.52,13120,13480,12820,16910,9110,13010,13107.63,9.43,0,1357,13403,13206,13003,12806,12603,13305,12905,41,3900,500,9620,10,1,8207361,1075,9.05,1.29,12,0.21,1448.00,10151.00,17564,20240614,-25.42,10318,20240909,26.96,17564,-25.42,20240614,10318,26.96,20240909,34300,-61.81,20240614,12360,5.99,20241113,1.76,N,092730,500,41 억,,773965,N,N,0,N,00,N
20241115,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,200,2,1.54,212419400,16206,44.96,13120,13480,12820,16910,9110,13010,13107.45,9.43,0,1643,13403,13206,13003,12806,12603,13305,12905,41,3900,500,9620,10,1,8207361,1084,9.12,1.30,12,0.20,1448.00,10151.00,17564,20240614,-24.79,10318,20240909,28.03,17564,-24.79,20240614,10318,28.03,20240909,34300,-61.49,20240614,12360,6.88,20241113,1.76,N,092730,500,41 억,,773965,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 160654 57 100.00 KOSDAQ 화학 N N N N N 12890 -180 5 -1.38 425436650 33164 174.00 12940 13270 12600 16990 9150 13070 12828.27 9.44 0 -4179 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1058 8.90 1.27 12 0.40 1448.00 10151.00 17564 20240614 -26.61 10318 20240909 24.93 17564 -26.61 20240614 10318 24.93 20240909 34300 -62.42 20240614 12360 4.29 20241113 1.85 N 092730 500 41 억 775178 N N 7 N 00 N
3 20241118 150700 57 100.00 KOSDAQ 화학 N N N N N 12720 -350 5 -2.68 408063060 31806 166.87 12940 13270 12600 16990 9150 13070 12829.75 9.44 0 -3917 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1044 8.78 1.25 12 0.39 1448.00 10151.00 17564 20240614 -27.58 10318 20240909 23.28 17564 -27.58 20240614 10318 23.28 20240909 34300 -62.92 20240614 12360 2.91 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
4 20241118 140703 57 100.00 KOSDAQ 화학 N N N N N 12670 -400 5 -3.06 374998140 29194 153.17 12940 13270 12650 16990 9150 13070 12845.04 9.44 0 -3966 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1040 8.75 1.25 12 0.36 1448.00 10151.00 17564 20240614 -27.86 10318 20240909 22.80 17564 -27.86 20240614 10318 22.80 20240909 34300 -63.06 20240614 12360 2.51 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
5 20241118 130659 57 100.00 KOSDAQ 화학 N N N N N 12790 -280 5 -2.14 245435630 19016 99.77 12940 13270 12790 16990 9150 13070 12906.80 9.44 0 -6383 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1050 8.83 1.26 12 0.23 1448.00 10151.00 17564 20240614 -27.18 10318 20240909 23.96 17564 -27.18 20240614 10318 23.96 20240909 34300 -62.71 20240614 12360 3.48 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
6 20241118 120703 57 100.00 KOSDAQ 화학 N N N N N 12810 -260 5 -1.99 223031610 17267 90.59 12940 13270 12790 16990 9150 13070 12916.64 9.44 0 -5543 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1051 8.85 1.26 12 0.21 1448.00 10151.00 17564 20240614 -27.07 10318 20240909 24.15 17564 -27.07 20240614 10318 24.15 20240909 34300 -62.65 20240614 12360 3.64 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
7 20241118 110702 57 100.00 KOSDAQ 화학 N N N N N 12840 -230 5 -1.76 156811720 12101 63.49 12940 13270 12820 16990 9150 13070 12958.58 9.44 0 -4872 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1054 8.87 1.26 12 0.15 1448.00 10151.00 17564 20240614 -26.90 10318 20240909 24.44 17564 -26.90 20240614 10318 24.44 20240909 34300 -62.57 20240614 12360 3.88 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
8 20241118 100655 57 100.00 KOSDAQ 화학 N N N N N 12930 -140 5 -1.07 73827550 5679 29.80 12940 13270 12910 16990 9150 13070 13000.10 9.44 0 -1951 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1061 8.93 1.27 12 0.07 1448.00 10151.00 17564 20240614 -26.38 10318 20240909 25.31 17564 -26.38 20240614 10318 25.31 20240909 34300 -62.30 20240614 12360 4.61 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
9 20241118 090654 57 100.00 KOSDAQ 화학 N N N N N 13040 -30 5 -0.23 3585130 271 1.42 12940 13270 12940 16990 9150 13070 13229.26 9.44 0 -62 13783 13426 13123 12766 12463 13275 12615 41 3920 500 9670 10 1 8207361 1070 9.01 1.28 12 0.00 1448.00 10151.00 17564 20240614 -25.76 10318 20240909 26.38 17564 -25.76 20240614 10318 26.38 20240909 34300 -61.98 20240614 12360 5.50 20241113 1.85 N 092730 500 41 억 775178 N N 0 N 00 N
10 20241115 160715 57 100.00 KOSDAQ 화학 N N N N N 13070 60 2 0.46 249622530 19054 52.86 13120 13480 12820 16910 9110 13010 13100.84 9.43 0 1328 13403 13206 13003 12806 12603 13305 12905 41 3900 500 9620 10 1 8207361 1073 9.03 1.29 12 0.23 1448.00 10151.00 17564 20240614 -25.59 10318 20240909 26.67 17564 -25.59 20240614 10318 26.67 20240909 34300 -61.90 20240614 12360 5.74 20241113 1.76 N 092730 500 41 억 773965 N N 0 N 00 N
11 20241115 150735 57 100.00 KOSDAQ 화학 N N N N N 13100 90 2 0.69 229252510 17490 48.52 13120 13480 12820 16910 9110 13010 13107.63 9.43 0 1357 13403 13206 13003 12806 12603 13305 12905 41 3900 500 9620 10 1 8207361 1075 9.05 1.29 12 0.21 1448.00 10151.00 17564 20240614 -25.42 10318 20240909 26.96 17564 -25.42 20240614 10318 26.96 20240909 34300 -61.81 20240614 12360 5.99 20241113 1.76 N 092730 500 41 억 773965 N N 0 N 00 N
12 20241115 140727 57 100.00 KOSDAQ 화학 N N N N N 13210 200 2 1.54 212419400 16206 44.96 13120 13480 12820 16910 9110 13010 13107.45 9.43 0 1643 13403 13206 13003 12806 12603 13305 12905 41 3900 500 9620 10 1 8207361 1084 9.12 1.30 12 0.20 1448.00 10151.00 17564 20240614 -24.79 10318 20240909 28.03 17564 -24.79 20240614 10318 28.03 20240909 34300 -61.49 20240614 12360 6.88 20241113 1.76 N 092730 500 41 억 773965 N N 0 N 00 N