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
097870/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
20241118,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-190,5,-3.16,3931360300,624875,706.48,6020,6620,5830,7820,4220,6020,6291.51,0.45,0,-19801,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,495,11.02,0.62,06,7.36,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-160,5,-2.66,3849653510,610892,690.67,6020,6620,5840,7820,4220,6020,6301.69,0.45,0,-14910,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,498,11.08,0.62,06,7.20,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-110,5,-1.83,3819982350,605841,684.96,6020,6620,5840,7820,4220,6020,6305.26,0.45,0,-14848,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,502,11.17,0.63,06,7.14,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,130713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-160,5,-2.66,3746357770,593305,670.79,6020,6620,5860,7820,4220,6020,6314.39,0.45,0,-15906,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,498,11.08,0.62,06,6.99,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-110,5,-1.83,3631464600,573835,648.78,6020,6620,5880,7820,4220,6020,6328.41,0.45,0,-15702,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,502,11.17,0.63,06,6.76,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,110716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,230,2,3.82,2874986560,448749,507.35,6020,6620,6020,7820,4220,6020,6406.67,0.45,0,-13925,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,531,11.81,0.66,06,5.29,529.00,9431.00,9570,20231208,-34.69,5600,20240805,11.61,8640,-27.66,20240627,5600,11.61,20240805,9570,-34.69,20231208,5600,11.61,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,100708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,150,2,2.49,132863720,21672,24.50,6020,6180,6020,7820,4220,6020,6130.66,0.45,0,-2746,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,524,11.66,0.65,06,0.26,529.00,9431.00,9570,20231208,-35.53,5600,20240805,10.18,8640,-28.59,20240627,5600,10.18,20240805,9570,-35.53,20231208,5600,10.18,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241118,090707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,10,2,0.17,20902170,3435,3.88,6020,6100,6020,7820,4220,6020,6085.06,0.45,0,-892,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,512,11.40,0.64,06,0.04,529.00,9431.00,9570,20231208,-36.99,5600,20240805,7.68,8640,-30.21,20240627,5600,7.68,20240805,9570,-36.99,20231208,5600,7.68,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N
20241115,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,230,2,3.97,528080410,88449,836.48,5650,6190,5620,7520,4060,5790,5970.44,0.37,0,7323,5930,5860,5730,5660,5530,5895,5695,42,1730,500,4280,10,1,8490000,511,11.38,0.64,06,1.04,529.00,9431.00,9570,20231208,-37.10,5600,20240805,7.50,8640,-30.32,20240627,5600,7.50,20240805,9570,-37.10,20231208,5600,7.50,20240805,2.00,N,097870,500,42 억,,31007,N,N,0,N,00,N
20241115,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,230,2,3.97,479779620,80413,760.48,5650,6190,5620,7520,4060,5790,5966.44,0.37,0,7540,5930,5860,5730,5660,5530,5895,5695,42,1730,500,4280,10,1,8490000,511,11.38,0.64,06,0.95,529.00,9431.00,9570,20231208,-37.10,5600,20240805,7.50,8640,-30.32,20240627,5600,7.50,20240805,9570,-37.10,20231208,5600,7.50,20240805,2.00,N,097870,500,42 억,,31007,N,N,0,N,00,N
20241115,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,-20,5,-0.35,105128360,18452,174.50,5650,5830,5620,7520,4060,5790,5697.40,0.37,0,2668,5930,5860,5730,5660,5530,5895,5695,42,1730,500,4280,10,1,8490000,490,10.91,0.61,06,0.22,529.00,9431.00,9570,20231208,-39.71,5600,20240805,3.04,8640,-33.22,20240627,5600,3.04,20240805,9570,-39.71,20231208,5600,3.04,20240805,2.00,N,097870,500,42 억,,31007,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 160707 57 100.00 KOSDAQ 화학 N N N N N 5830 -190 5 -3.16 3931360300 624875 706.48 6020 6620 5830 7820 4220 6020 6291.51 0.45 0 -19801 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 495 11.02 0.62 06 7.36 529.00 9431.00 9570 20231208 -39.08 5600 20240805 4.11 8640 -32.52 20240627 5600 4.11 20240805 9570 -39.08 20231208 5600 4.11 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
3 20241118 150713 57 100.00 KOSDAQ 화학 N N N N N 5860 -160 5 -2.66 3849653510 610892 690.67 6020 6620 5840 7820 4220 6020 6301.69 0.45 0 -14910 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 498 11.08 0.62 06 7.20 529.00 9431.00 9570 20231208 -38.77 5600 20240805 4.64 8640 -32.18 20240627 5600 4.64 20240805 9570 -38.77 20231208 5600 4.64 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
4 20241118 140716 57 100.00 KOSDAQ 화학 N N N N N 5910 -110 5 -1.83 3819982350 605841 684.96 6020 6620 5840 7820 4220 6020 6305.26 0.45 0 -14848 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 502 11.17 0.63 06 7.14 529.00 9431.00 9570 20231208 -38.24 5600 20240805 5.54 8640 -31.60 20240627 5600 5.54 20240805 9570 -38.24 20231208 5600 5.54 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
5 20241118 130713 57 100.00 KOSDAQ 화학 N N N N N 5860 -160 5 -2.66 3746357770 593305 670.79 6020 6620 5860 7820 4220 6020 6314.39 0.45 0 -15906 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 498 11.08 0.62 06 6.99 529.00 9431.00 9570 20231208 -38.77 5600 20240805 4.64 8640 -32.18 20240627 5600 4.64 20240805 9570 -38.77 20231208 5600 4.64 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
6 20241118 120716 57 100.00 KOSDAQ 화학 N N N N N 5910 -110 5 -1.83 3631464600 573835 648.78 6020 6620 5880 7820 4220 6020 6328.41 0.45 0 -15702 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 502 11.17 0.63 06 6.76 529.00 9431.00 9570 20231208 -38.24 5600 20240805 5.54 8640 -31.60 20240627 5600 5.54 20240805 9570 -38.24 20231208 5600 5.54 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
7 20241118 110716 57 100.00 KOSDAQ 화학 N N N N N 6250 230 2 3.82 2874986560 448749 507.35 6020 6620 6020 7820 4220 6020 6406.67 0.45 0 -13925 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 531 11.81 0.66 06 5.29 529.00 9431.00 9570 20231208 -34.69 5600 20240805 11.61 8640 -27.66 20240627 5600 11.61 20240805 9570 -34.69 20231208 5600 11.61 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
8 20241118 100708 57 100.00 KOSDAQ 화학 N N N N N 6170 150 2 2.49 132863720 21672 24.50 6020 6180 6020 7820 4220 6020 6130.66 0.45 0 -2746 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 524 11.66 0.65 06 0.26 529.00 9431.00 9570 20231208 -35.53 5600 20240805 10.18 8640 -28.59 20240627 5600 10.18 20240805 9570 -35.53 20231208 5600 10.18 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
9 20241118 090707 57 100.00 KOSDAQ 화학 N N N N N 6030 10 2 0.17 20902170 3435 3.88 6020 6100 6020 7820 4220 6020 6085.06 0.45 0 -892 6513 6266 5943 5696 5373 6390 5820 42 1800 500 4450 10 1 8490000 512 11.40 0.64 06 0.04 529.00 9431.00 9570 20231208 -36.99 5600 20240805 7.68 8640 -30.21 20240627 5600 7.68 20240805 9570 -36.99 20231208 5600 7.68 20240805 1.99 N 097870 500 42 억 38152 N N 0 N 00 N
10 20241115 160729 57 100.00 KOSDAQ 화학 N N N N N 6020 230 2 3.97 528080410 88449 836.48 5650 6190 5620 7520 4060 5790 5970.44 0.37 0 7323 5930 5860 5730 5660 5530 5895 5695 42 1730 500 4280 10 1 8490000 511 11.38 0.64 06 1.04 529.00 9431.00 9570 20231208 -37.10 5600 20240805 7.50 8640 -30.32 20240627 5600 7.50 20240805 9570 -37.10 20231208 5600 7.50 20240805 2.00 N 097870 500 42 억 31007 N N 0 N 00 N
11 20241115 150751 57 100.00 KOSDAQ 화학 N N N N N 6020 230 2 3.97 479779620 80413 760.48 5650 6190 5620 7520 4060 5790 5966.44 0.37 0 7540 5930 5860 5730 5660 5530 5895 5695 42 1730 500 4280 10 1 8490000 511 11.38 0.64 06 0.95 529.00 9431.00 9570 20231208 -37.10 5600 20240805 7.50 8640 -30.32 20240627 5600 7.50 20240805 9570 -37.10 20231208 5600 7.50 20240805 2.00 N 097870 500 42 억 31007 N N 0 N 00 N
12 20241115 140742 57 100.00 KOSDAQ 화학 N N N N N 5770 -20 5 -0.35 105128360 18452 174.50 5650 5830 5620 7520 4060 5790 5697.40 0.37 0 2668 5930 5860 5730 5660 5530 5895 5695 42 1730 500 4280 10 1 8490000 490 10.91 0.61 06 0.22 529.00 9431.00 9570 20231208 -39.71 5600 20240805 3.04 8640 -33.22 20240627 5600 3.04 20240805 9570 -39.71 20231208 5600 3.04 20240805 2.00 N 097870 500 42 억 31007 N N 0 N 00 N