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
102710/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
20241118,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16020,-470,5,-2.85,2326127640,144136,39.68,16500,16500,15860,21400,11550,16490,16138.54,11.77,0,-39517,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2289,-13.09,0.64,12,1.01,-1224.00,25207.00,33850,20240607,-52.67,13450,20241113,19.11,33850,-52.67,20240607,13450,19.11,20241113,33850,-52.67,20240607,13450,19.11,20241113,2.00,N,102710,500,71 억,,1681035,N,N,4,N,00,N
20241118,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15980,-510,5,-3.09,2222078720,137626,37.89,16500,16500,15860,21400,11550,16490,16145.77,11.77,0,-38583,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2283,-13.06,0.63,12,0.96,-1224.00,25207.00,33850,20240607,-52.79,13450,20241113,18.81,33850,-52.79,20240607,13450,18.81,20241113,33850,-52.79,20240607,13450,18.81,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15930,-560,5,-3.40,1989542640,123056,33.88,16500,16500,15910,21400,11550,16490,16167.77,11.77,0,-36189,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2276,-13.01,0.63,12,0.86,-1224.00,25207.00,33850,20240607,-52.94,13450,20241113,18.44,33850,-52.94,20240607,13450,18.44,20241113,33850,-52.94,20240607,13450,18.44,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,130725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16040,-450,5,-2.73,1677913280,103620,28.53,16500,16500,16010,21400,11550,16490,16192.94,11.77,0,-29650,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2292,-13.10,0.64,12,0.73,-1224.00,25207.00,33850,20240607,-52.61,13450,20241113,19.26,33850,-52.61,20240607,13450,19.26,20241113,33850,-52.61,20240607,13450,19.26,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,120728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16190,-300,5,-1.82,1430483250,88255,24.30,16500,16500,16010,21400,11550,16490,16208.51,11.77,0,-19555,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2313,-13.23,0.64,12,0.62,-1224.00,25207.00,33850,20240607,-52.17,13450,20241113,20.37,33850,-52.17,20240607,13450,20.37,20241113,33850,-52.17,20240607,13450,20.37,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16220,-270,5,-1.64,1282740920,79116,21.78,16500,16500,16010,21400,11550,16490,16213.41,11.77,0,-17150,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2317,-13.25,0.64,12,0.55,-1224.00,25207.00,33850,20240607,-52.08,13450,20241113,20.59,33850,-52.08,20240607,13450,20.59,20241113,33850,-52.08,20240607,13450,20.59,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,100720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16340,-150,5,-0.91,953856380,58852,16.20,16500,16500,16010,21400,11550,16490,16207.70,11.77,0,-7582,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2335,-13.35,0.65,12,0.41,-1224.00,25207.00,33850,20240607,-51.73,13450,20241113,21.49,33850,-51.73,20240607,13450,21.49,20241113,33850,-51.73,20240607,13450,21.49,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241118,090718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16070,-420,5,-2.55,124886300,7690,2.12,16500,16500,16070,21400,11550,16490,16239.99,11.77,0,-4262,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2296,-13.13,0.64,12,0.05,-1224.00,25207.00,33850,20240607,-52.53,13450,20241113,19.48,33850,-52.53,20240607,13450,19.48,20241113,33850,-52.53,20240607,13450,19.48,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N
20241115,160742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16490,670,2,4.24,5960030310,362165,122.03,16260,16850,16090,20550,11080,15820,16456.65,12.26,0,-70072,17173,16496,15523,14846,13873,16835,15185,71,4730,500,11390,10,1,14287836,2356,-13.47,0.65,12,2.53,-1224.00,25207.00,33850,20240607,-51.29,13450,20241113,22.60,33850,-51.29,20240607,13450,22.60,20241113,33850,-51.29,20240607,13450,22.60,20241113,1.91,N,102710,500,71 억,,1751652,N,N,0,N,00,N
20241115,150804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16530,710,2,4.49,5775868840,350984,118.26,16260,16850,16090,20550,11080,15820,16456.22,12.26,0,-68847,17173,16496,15523,14846,13873,16835,15185,71,4730,500,11390,10,1,14287836,2362,-13.50,0.66,12,2.46,-1224.00,25207.00,33850,20240607,-51.17,13450,20241113,22.90,33850,-51.17,20240607,13450,22.90,20241113,33850,-51.17,20240607,13450,22.90,20241113,1.91,N,102710,500,71 억,,1751652,N,N,0,N,00,N
20241115,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16610,790,2,4.99,5341373080,324855,109.46,16260,16850,16090,20550,11080,15820,16442.33,12.26,0,-58066,17173,16496,15523,14846,13873,16835,15185,71,4730,500,11390,10,1,14287836,2373,-13.57,0.66,12,2.27,-1224.00,25207.00,33850,20240607,-50.93,13450,20241113,23.49,33850,-50.93,20240607,13450,23.49,20241113,33850,-50.93,20240607,13450,23.49,20241113,1.91,N,102710,500,71 억,,1751652,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 160718 55 60.00 KOSDAQ 화학 N N N Y 60 N 16020 -470 5 -2.85 2326127640 144136 39.68 16500 16500 15860 21400 11550 16490 16138.54 11.77 0 -39517 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2289 -13.09 0.64 12 1.01 -1224.00 25207.00 33850 20240607 -52.67 13450 20241113 19.11 33850 -52.67 20240607 13450 19.11 20241113 33850 -52.67 20240607 13450 19.11 20241113 2.00 N 102710 500 71 억 1681035 N N 4 N 00 N
3 20241118 150725 55 60.00 KOSDAQ 화학 N N N Y 60 N 15980 -510 5 -3.09 2222078720 137626 37.89 16500 16500 15860 21400 11550 16490 16145.77 11.77 0 -38583 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2283 -13.06 0.63 12 0.96 -1224.00 25207.00 33850 20240607 -52.79 13450 20241113 18.81 33850 -52.79 20240607 13450 18.81 20241113 33850 -52.79 20240607 13450 18.81 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
4 20241118 140728 55 60.00 KOSDAQ 화학 N N N Y 60 N 15930 -560 5 -3.40 1989542640 123056 33.88 16500 16500 15910 21400 11550 16490 16167.77 11.77 0 -36189 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2276 -13.01 0.63 12 0.86 -1224.00 25207.00 33850 20240607 -52.94 13450 20241113 18.44 33850 -52.94 20240607 13450 18.44 20241113 33850 -52.94 20240607 13450 18.44 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
5 20241118 130725 55 60.00 KOSDAQ 화학 N N N Y 60 N 16040 -450 5 -2.73 1677913280 103620 28.53 16500 16500 16010 21400 11550 16490 16192.94 11.77 0 -29650 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2292 -13.10 0.64 12 0.73 -1224.00 25207.00 33850 20240607 -52.61 13450 20241113 19.26 33850 -52.61 20240607 13450 19.26 20241113 33850 -52.61 20240607 13450 19.26 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
6 20241118 120728 55 60.00 KOSDAQ 화학 N N N Y 60 N 16190 -300 5 -1.82 1430483250 88255 24.30 16500 16500 16010 21400 11550 16490 16208.51 11.77 0 -19555 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2313 -13.23 0.64 12 0.62 -1224.00 25207.00 33850 20240607 -52.17 13450 20241113 20.37 33850 -52.17 20240607 13450 20.37 20241113 33850 -52.17 20240607 13450 20.37 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
7 20241118 110727 55 60.00 KOSDAQ 화학 N N N Y 60 N 16220 -270 5 -1.64 1282740920 79116 21.78 16500 16500 16010 21400 11550 16490 16213.41 11.77 0 -17150 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2317 -13.25 0.64 12 0.55 -1224.00 25207.00 33850 20240607 -52.08 13450 20241113 20.59 33850 -52.08 20240607 13450 20.59 20241113 33850 -52.08 20240607 13450 20.59 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
8 20241118 100720 55 60.00 KOSDAQ 화학 N N N Y 60 N 16340 -150 5 -0.91 953856380 58852 16.20 16500 16500 16010 21400 11550 16490 16207.70 11.77 0 -7582 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2335 -13.35 0.65 12 0.41 -1224.00 25207.00 33850 20240607 -51.73 13450 20241113 21.49 33850 -51.73 20240607 13450 21.49 20241113 33850 -51.73 20240607 13450 21.49 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
9 20241118 090718 55 60.00 KOSDAQ 화학 N N N Y 60 N 16070 -420 5 -2.55 124886300 7690 2.12 16500 16500 16070 21400 11550 16490 16239.99 11.77 0 -4262 17236 16862 16476 16102 15716 17050 16290 71 4910 500 11870 10 1 14287836 2296 -13.13 0.64 12 0.05 -1224.00 25207.00 33850 20240607 -52.53 13450 20241113 19.48 33850 -52.53 20240607 13450 19.48 20241113 33850 -52.53 20240607 13450 19.48 20241113 2.00 N 102710 500 71 억 1681035 N N 0 N 00 N
10 20241115 160742 55 60.00 KOSDAQ 화학 N N N Y 60 N 16490 670 2 4.24 5960030310 362165 122.03 16260 16850 16090 20550 11080 15820 16456.65 12.26 0 -70072 17173 16496 15523 14846 13873 16835 15185 71 4730 500 11390 10 1 14287836 2356 -13.47 0.65 12 2.53 -1224.00 25207.00 33850 20240607 -51.29 13450 20241113 22.60 33850 -51.29 20240607 13450 22.60 20241113 33850 -51.29 20240607 13450 22.60 20241113 1.91 N 102710 500 71 억 1751652 N N 0 N 00 N
11 20241115 150804 55 60.00 KOSDAQ 화학 N N N Y 60 N 16530 710 2 4.49 5775868840 350984 118.26 16260 16850 16090 20550 11080 15820 16456.22 12.26 0 -68847 17173 16496 15523 14846 13873 16835 15185 71 4730 500 11390 10 1 14287836 2362 -13.50 0.66 12 2.46 -1224.00 25207.00 33850 20240607 -51.17 13450 20241113 22.90 33850 -51.17 20240607 13450 22.90 20241113 33850 -51.17 20240607 13450 22.90 20241113 1.91 N 102710 500 71 억 1751652 N N 0 N 00 N
12 20241115 140755 55 60.00 KOSDAQ 화학 N N N Y 60 N 16610 790 2 4.99 5341373080 324855 109.46 16260 16850 16090 20550 11080 15820 16442.33 12.26 0 -58066 17173 16496 15523 14846 13873 16835 15185 71 4730 500 11390 10 1 14287836 2373 -13.57 0.66 12 2.27 -1224.00 25207.00 33850 20240607 -50.93 13450 20241113 23.49 33850 -50.93 20240607 13450 23.49 20241113 33850 -50.93 20240607 13450 23.49 20241113 1.91 N 102710 500 71 억 1751652 N N 0 N 00 N