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
104480/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
20241118,160720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1294,15,2,1.17,58351470,44958,28.15,1266,1314,1266,1662,896,1279,1297.91,1.68,0,-59,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1176,-13.20,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.05,1242,20241115,4.19,2195,-41.05,20240115,1242,4.19,20241115,2195,-41.05,20240115,1242,4.19,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,150728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1288,9,2,0.70,57359041,44190,27.67,1266,1314,1266,1662,896,1279,1298.01,1.68,0,233,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1171,-13.14,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.32,1242,20241115,3.70,2195,-41.32,20240115,1242,3.70,20241115,2195,-41.32,20240115,1242,3.70,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1287,8,2,0.63,56059463,43183,27.04,1266,1314,1266,1662,896,1279,1298.18,1.68,0,207,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1170,-13.13,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.37,1242,20241115,3.62,2195,-41.37,20240115,1242,3.62,20241115,2195,-41.37,20240115,1242,3.62,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,130728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1290,11,2,0.86,54298393,41820,26.19,1266,1314,1266,1662,896,1279,1298.38,1.68,0,482,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1173,-13.16,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.23,1242,20241115,3.86,2195,-41.23,20240115,1242,3.86,20241115,2195,-41.23,20240115,1242,3.86,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,120731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1297,18,2,1.41,48505447,37332,23.38,1266,1314,1266,1662,896,1279,1299.30,1.68,0,1650,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1179,-13.23,0.12,12,0.04,-98.00,10445.00,2195,20240115,-40.91,1242,20241115,4.43,2195,-40.91,20240115,1242,4.43,20241115,2195,-40.91,20240115,1242,4.43,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,110730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1308,29,2,2.27,41907564,32243,20.19,1266,1314,1266,1662,896,1279,1299.74,1.68,0,353,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1189,-13.35,0.13,12,0.04,-98.00,10445.00,2195,20240115,-40.41,1242,20241115,5.31,2195,-40.41,20240115,1242,5.31,20241115,2195,-40.41,20240115,1242,5.31,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,100723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1310,31,2,2.42,35621139,27436,17.18,1266,1314,1266,1662,896,1279,1298.34,1.68,0,302,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1191,-13.37,0.13,12,0.03,-98.00,10445.00,2195,20240115,-40.32,1242,20241115,5.48,2195,-40.32,20240115,1242,5.48,20241115,2195,-40.32,20240115,1242,5.48,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241118,090721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1277,-2,5,-0.16,2837244,2234,1.40,1266,1277,1266,1662,896,1279,1270.03,1.68,0,1745,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1161,-13.03,0.12,12,0.00,-98.00,10445.00,2195,20240115,-41.82,1242,20241115,2.82,2195,-41.82,20240115,1242,2.82,20241115,2195,-41.82,20240115,1242,2.82,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N
20241115,160745,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1279,27,2,2.16,201006712,159089,207.07,1280,1284,1242,1627,877,1252,1263.49,1.65,0,37909,1297,1274,1262,1239,1227,1268,1233,454,375,500,900,1,1,90895434,1163,-13.05,0.12,12,0.18,-98.00,10445.00,2195,20240115,-41.73,1242,20241115,2.98,2195,-41.73,20240115,1242,2.98,20241115,2195,-41.73,20240115,1242,2.98,20241115,2.17,N,104480,500,454 억,,1500597,N,N,0,N,00,N
20241115,150807,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1283,31,2,2.48,198286900,156967,204.31,1280,1284,1242,1627,877,1252,1263.24,1.65,0,37151,1297,1274,1262,1239,1227,1268,1233,454,375,500,900,1,1,90895434,1166,-13.09,0.12,12,0.17,-98.00,10445.00,2195,20240115,-41.55,1242,20241115,3.30,2195,-41.55,20240115,1242,3.30,20241115,2195,-41.55,20240115,1242,3.30,20241115,2.17,N,104480,500,454 억,,1500597,N,N,0,N,00,N
20241115,140758,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1275,23,2,1.84,145365195,115498,150.33,1280,1280,1242,1627,877,1252,1258.59,1.65,0,17641,1297,1274,1262,1239,1227,1268,1233,454,375,500,900,1,1,90895434,1159,-13.01,0.12,12,0.13,-98.00,10445.00,2195,20240115,-41.91,1242,20241115,2.66,2195,-41.91,20240115,1242,2.66,20241115,2195,-41.91,20240115,1242,2.66,20241115,2.17,N,104480,500,454 억,,1500597,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 160720 55 60.00 KOSDAQ 화학 N N N Y 60 N 1294 15 2 1.17 58351470 44958 28.15 1266 1314 1266 1662 896 1279 1297.91 1.68 0 -59 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1176 -13.20 0.12 12 0.05 -98.00 10445.00 2195 20240115 -41.05 1242 20241115 4.19 2195 -41.05 20240115 1242 4.19 20241115 2195 -41.05 20240115 1242 4.19 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
3 20241118 150728 55 60.00 KOSDAQ 화학 N N N Y 60 N 1288 9 2 0.70 57359041 44190 27.67 1266 1314 1266 1662 896 1279 1298.01 1.68 0 233 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1171 -13.14 0.12 12 0.05 -98.00 10445.00 2195 20240115 -41.32 1242 20241115 3.70 2195 -41.32 20240115 1242 3.70 20241115 2195 -41.32 20240115 1242 3.70 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
4 20241118 140731 55 60.00 KOSDAQ 화학 N N N Y 60 N 1287 8 2 0.63 56059463 43183 27.04 1266 1314 1266 1662 896 1279 1298.18 1.68 0 207 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1170 -13.13 0.12 12 0.05 -98.00 10445.00 2195 20240115 -41.37 1242 20241115 3.62 2195 -41.37 20240115 1242 3.62 20241115 2195 -41.37 20240115 1242 3.62 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
5 20241118 130728 55 60.00 KOSDAQ 화학 N N N Y 60 N 1290 11 2 0.86 54298393 41820 26.19 1266 1314 1266 1662 896 1279 1298.38 1.68 0 482 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1173 -13.16 0.12 12 0.05 -98.00 10445.00 2195 20240115 -41.23 1242 20241115 3.86 2195 -41.23 20240115 1242 3.86 20241115 2195 -41.23 20240115 1242 3.86 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
6 20241118 120731 55 60.00 KOSDAQ 화학 N N N Y 60 N 1297 18 2 1.41 48505447 37332 23.38 1266 1314 1266 1662 896 1279 1299.30 1.68 0 1650 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1179 -13.23 0.12 12 0.04 -98.00 10445.00 2195 20240115 -40.91 1242 20241115 4.43 2195 -40.91 20240115 1242 4.43 20241115 2195 -40.91 20240115 1242 4.43 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
7 20241118 110730 55 60.00 KOSDAQ 화학 N N N Y 60 N 1308 29 2 2.27 41907564 32243 20.19 1266 1314 1266 1662 896 1279 1299.74 1.68 0 353 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1189 -13.35 0.13 12 0.04 -98.00 10445.00 2195 20240115 -40.41 1242 20241115 5.31 2195 -40.41 20240115 1242 5.31 20241115 2195 -40.41 20240115 1242 5.31 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
8 20241118 100723 55 60.00 KOSDAQ 화학 N N N Y 60 N 1310 31 2 2.42 35621139 27436 17.18 1266 1314 1266 1662 896 1279 1298.34 1.68 0 302 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1191 -13.37 0.13 12 0.03 -98.00 10445.00 2195 20240115 -40.32 1242 20241115 5.48 2195 -40.32 20240115 1242 5.48 20241115 2195 -40.32 20240115 1242 5.48 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
9 20241118 090721 55 60.00 KOSDAQ 화학 N N N Y 60 N 1277 -2 5 -0.16 2837244 2234 1.40 1266 1277 1266 1662 896 1279 1270.03 1.68 0 1745 1310 1294 1268 1252 1226 1281 1239 454 383 500 920 1 1 90895434 1161 -13.03 0.12 12 0.00 -98.00 10445.00 2195 20240115 -41.82 1242 20241115 2.82 2195 -41.82 20240115 1242 2.82 20241115 2195 -41.82 20240115 1242 2.82 20241115 2.16 N 104480 500 454 억 1528804 N N 0 N 00 N
10 20241115 160745 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1279 27 2 2.16 201006712 159089 207.07 1280 1284 1242 1627 877 1252 1263.49 1.65 0 37909 1297 1274 1262 1239 1227 1268 1233 454 375 500 900 1 1 90895434 1163 -13.05 0.12 12 0.18 -98.00 10445.00 2195 20240115 -41.73 1242 20241115 2.98 2195 -41.73 20240115 1242 2.98 20241115 2195 -41.73 20240115 1242 2.98 20241115 2.17 N 104480 500 454 억 1500597 N N 0 N 00 N
11 20241115 150807 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1283 31 2 2.48 198286900 156967 204.31 1280 1284 1242 1627 877 1252 1263.24 1.65 0 37151 1297 1274 1262 1239 1227 1268 1233 454 375 500 900 1 1 90895434 1166 -13.09 0.12 12 0.17 -98.00 10445.00 2195 20240115 -41.55 1242 20241115 3.30 2195 -41.55 20240115 1242 3.30 20241115 2195 -41.55 20240115 1242 3.30 20241115 2.17 N 104480 500 454 억 1500597 N N 0 N 00 N
12 20241115 140758 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1275 23 2 1.84 145365195 115498 150.33 1280 1280 1242 1627 877 1252 1258.59 1.65 0 17641 1297 1274 1262 1239 1227 1268 1233 454 375 500 900 1 1 90895434 1159 -13.01 0.12 12 0.13 -98.00 10445.00 2195 20240115 -41.91 1242 20241115 2.66 2195 -41.91 20240115 1242 2.66 20241115 2195 -41.91 20240115 1242 2.66 20241115 2.17 N 104480 500 454 억 1500597 N N 0 N 00 N