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
101240/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
20241118,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,55,2,1.30,787286160,184628,191.66,4230,4440,4175,5500,2965,4235,4264.17,2.32,0,15382,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,444,12.96,0.58,12,1.79,331.00,7450.00,6230,20240820,-31.14,4090,20241115,4.89,6230,-31.14,20240820,4090,4.89,20241115,6230,-31.14,20240820,4090,4.89,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,40,2,0.94,768732370,180275,187.14,4230,4440,4175,5500,2965,4235,4264.22,2.32,0,16098,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,442,12.92,0.57,12,1.74,331.00,7450.00,6230,20240820,-31.38,4090,20241115,4.52,6230,-31.38,20240820,4090,4.52,20241115,6230,-31.38,20240820,4090,4.52,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,40,2,0.94,706308750,165592,171.90,4230,4440,4175,5500,2965,4235,4265.36,2.32,0,13730,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,442,12.92,0.57,12,1.60,331.00,7450.00,6230,20240820,-31.38,4090,20241115,4.52,6230,-31.38,20240820,4090,4.52,20241115,6230,-31.38,20240820,4090,4.52,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,105,2,2.48,529045555,124707,129.45,4230,4380,4175,5500,2965,4235,4242.31,2.32,0,6889,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,449,13.11,0.58,12,1.21,331.00,7450.00,6230,20240820,-30.34,4090,20241115,6.11,6230,-30.34,20240820,4090,6.11,20241115,6230,-30.34,20240820,4090,6.11,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4205,-30,5,-0.71,376904840,89029,92.42,4230,4290,4175,5500,2965,4235,4233.51,2.32,0,11256,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,435,12.70,0.56,12,0.86,331.00,7450.00,6230,20240820,-32.50,4090,20241115,2.81,6230,-32.50,20240820,4090,2.81,20241115,6230,-32.50,20240820,4090,2.81,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,-35,5,-0.83,335693945,79194,82.21,4230,4290,4180,5500,2965,4235,4238.88,2.32,0,12982,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,434,12.69,0.56,12,0.77,331.00,7450.00,6230,20240820,-32.58,4090,20241115,2.69,6230,-32.58,20240820,4090,2.69,20241115,6230,-32.58,20240820,4090,2.69,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,100716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,45,2,1.06,206923995,48648,50.50,4230,4290,4210,5500,2965,4235,4253.50,2.32,0,29113,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,443,12.93,0.57,12,0.47,331.00,7450.00,6230,20240820,-31.30,4090,20241115,4.65,6230,-31.30,20240820,4090,4.65,20241115,6230,-31.30,20240820,4090,4.65,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241118,090714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,-20,5,-0.47,18873670,4461,4.63,4230,4260,4210,5500,2965,4235,4230.81,2.32,0,1131,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,436,12.73,0.57,12,0.04,331.00,7450.00,6230,20240820,-32.34,4090,20241115,3.06,6230,-32.34,20240820,4090,3.06,20241115,6230,-32.34,20240820,4090,3.06,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N
20241115,160737,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4235,-20,5,-0.47,405373640,96227,80.94,4255,4335,4090,5530,2980,4255,4212.68,2.16,0,17009,4741,4497,4376,4132,4011,4437,4072,52,1275,500,2970,5,1,10340947,438,12.79,0.57,12,0.93,331.00,7450.00,6230,20240820,-32.02,4090,20241115,3.55,6230,-32.02,20240820,4090,3.55,20241115,6230,-32.02,20240820,4090,3.55,20241115,3.39,N,101240,500,51 억,,223372,N,N,0,N,00,N
20241115,150759,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4255,0,3,0.00,384625815,91337,76.83,4255,4335,4090,5530,2980,4255,4211.06,2.16,0,14749,4741,4497,4376,4132,4011,4437,4072,52,1275,500,2970,5,1,10340947,440,12.85,0.57,12,0.88,331.00,7450.00,6230,20240820,-31.70,4090,20241115,4.03,6230,-31.70,20240820,4090,4.03,20241115,6230,-31.70,20240820,4090,4.03,20241115,3.39,N,101240,500,51 억,,223372,N,N,0,N,00,N
20241115,140751,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4245,-10,5,-0.24,347442190,82612,69.49,4255,4335,4090,5530,2980,4255,4205.71,2.16,0,13488,4741,4497,4376,4132,4011,4437,4072,52,1275,500,2970,5,1,10340947,439,12.82,0.57,12,0.80,331.00,7450.00,6230,20240820,-31.86,4090,20241115,3.79,6230,-31.86,20240820,4090,3.79,20241115,6230,-31.86,20240820,4090,3.79,20241115,3.39,N,101240,500,51 억,,223372,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 160714 57 100.00 KOSDAQ 화학 N N N N N 4290 55 2 1.30 787286160 184628 191.66 4230 4440 4175 5500 2965 4235 4264.17 2.32 0 15382 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 444 12.96 0.58 12 1.79 331.00 7450.00 6230 20240820 -31.14 4090 20241115 4.89 6230 -31.14 20240820 4090 4.89 20241115 6230 -31.14 20240820 4090 4.89 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
3 20241118 150721 57 100.00 KOSDAQ 화학 N N N N N 4275 40 2 0.94 768732370 180275 187.14 4230 4440 4175 5500 2965 4235 4264.22 2.32 0 16098 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 442 12.92 0.57 12 1.74 331.00 7450.00 6230 20240820 -31.38 4090 20241115 4.52 6230 -31.38 20240820 4090 4.52 20241115 6230 -31.38 20240820 4090 4.52 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
4 20241118 140723 57 100.00 KOSDAQ 화학 N N N N N 4275 40 2 0.94 706308750 165592 171.90 4230 4440 4175 5500 2965 4235 4265.36 2.32 0 13730 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 442 12.92 0.57 12 1.60 331.00 7450.00 6230 20240820 -31.38 4090 20241115 4.52 6230 -31.38 20240820 4090 4.52 20241115 6230 -31.38 20240820 4090 4.52 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
5 20241118 130721 57 100.00 KOSDAQ 화학 N N N N N 4340 105 2 2.48 529045555 124707 129.45 4230 4380 4175 5500 2965 4235 4242.31 2.32 0 6889 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 449 13.11 0.58 12 1.21 331.00 7450.00 6230 20240820 -30.34 4090 20241115 6.11 6230 -30.34 20240820 4090 6.11 20241115 6230 -30.34 20240820 4090 6.11 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
6 20241118 120724 57 100.00 KOSDAQ 화학 N N N N N 4205 -30 5 -0.71 376904840 89029 92.42 4230 4290 4175 5500 2965 4235 4233.51 2.32 0 11256 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 435 12.70 0.56 12 0.86 331.00 7450.00 6230 20240820 -32.50 4090 20241115 2.81 6230 -32.50 20240820 4090 2.81 20241115 6230 -32.50 20240820 4090 2.81 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
7 20241118 110723 57 100.00 KOSDAQ 화학 N N N N N 4200 -35 5 -0.83 335693945 79194 82.21 4230 4290 4180 5500 2965 4235 4238.88 2.32 0 12982 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 434 12.69 0.56 12 0.77 331.00 7450.00 6230 20240820 -32.58 4090 20241115 2.69 6230 -32.58 20240820 4090 2.69 20241115 6230 -32.58 20240820 4090 2.69 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
8 20241118 100716 57 100.00 KOSDAQ 화학 N N N N N 4280 45 2 1.06 206923995 48648 50.50 4230 4290 4210 5500 2965 4235 4253.50 2.32 0 29113 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 443 12.93 0.57 12 0.47 331.00 7450.00 6230 20240820 -31.30 4090 20241115 4.65 6230 -31.30 20240820 4090 4.65 20241115 6230 -31.30 20240820 4090 4.65 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
9 20241118 090714 57 100.00 KOSDAQ 화학 N N N N N 4215 -20 5 -0.47 18873670 4461 4.63 4230 4260 4210 5500 2965 4235 4230.81 2.32 0 1131 4465 4350 4220 4105 3975 4285 4040 52 1265 500 2960 5 1 10340947 436 12.73 0.57 12 0.04 331.00 7450.00 6230 20240820 -32.34 4090 20241115 3.06 6230 -32.34 20240820 4090 3.06 20241115 6230 -32.34 20240820 4090 3.06 20241115 3.33 N 101240 500 51 억 240136 N N 0 N 00 N
10 20241115 160737 57 100.00 KOSDAQ 신저가 화학 N N N N N 4235 -20 5 -0.47 405373640 96227 80.94 4255 4335 4090 5530 2980 4255 4212.68 2.16 0 17009 4741 4497 4376 4132 4011 4437 4072 52 1275 500 2970 5 1 10340947 438 12.79 0.57 12 0.93 331.00 7450.00 6230 20240820 -32.02 4090 20241115 3.55 6230 -32.02 20240820 4090 3.55 20241115 6230 -32.02 20240820 4090 3.55 20241115 3.39 N 101240 500 51 억 223372 N N 0 N 00 N
11 20241115 150759 57 100.00 KOSDAQ 신저가 화학 N N N N N 4255 0 3 0.00 384625815 91337 76.83 4255 4335 4090 5530 2980 4255 4211.06 2.16 0 14749 4741 4497 4376 4132 4011 4437 4072 52 1275 500 2970 5 1 10340947 440 12.85 0.57 12 0.88 331.00 7450.00 6230 20240820 -31.70 4090 20241115 4.03 6230 -31.70 20240820 4090 4.03 20241115 6230 -31.70 20240820 4090 4.03 20241115 3.39 N 101240 500 51 억 223372 N N 0 N 00 N
12 20241115 140751 57 100.00 KOSDAQ 신저가 화학 N N N N N 4245 -10 5 -0.24 347442190 82612 69.49 4255 4335 4090 5530 2980 4255 4205.71 2.16 0 13488 4741 4497 4376 4132 4011 4437 4072 52 1275 500 2970 5 1 10340947 439 12.82 0.57 12 0.80 331.00 7450.00 6230 20240820 -31.86 4090 20241115 3.79 6230 -31.86 20240820 4090 3.79 20241115 6230 -31.86 20240820 4090 3.79 20241115 3.39 N 101240 500 51 억 223372 N N 0 N 00 N