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
107600/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
20241118,160725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,910,2,5.42,370675600,21435,37.20,16630,17790,16400,21800,11760,16790,17292.95,1.19,0,9101,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,882,-73.14,1.36,12,0.43,-242.00,12973.00,72500,20231222,-75.59,15970,20241115,10.83,70100,-74.75,20240105,15970,10.83,20241115,72500,-75.59,20231222,15970,10.83,20241115,2.81,N,107600,500,27 억,,59140,N,N,51,N,00,N
20241118,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17480,690,2,4.11,333440940,19313,33.52,16630,17790,16400,21800,11760,16790,17265.10,1.19,0,7593,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,871,-72.23,1.35,12,0.39,-242.00,12973.00,72500,20231222,-75.89,15970,20241115,9.46,70100,-75.06,20240105,15970,9.46,20241115,72500,-75.89,20231222,15970,9.46,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17450,660,2,3.93,319788670,18530,32.16,16630,17790,16400,21800,11760,16790,17257.89,1.19,0,7573,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,869,-72.11,1.35,12,0.37,-242.00,12973.00,72500,20231222,-75.93,15970,20241115,9.27,70100,-75.11,20240105,15970,9.27,20241115,72500,-75.93,20231222,15970,9.27,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,130732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17490,700,2,4.17,301147290,17461,30.30,16630,17790,16400,21800,11760,16790,17246.85,1.19,0,7048,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,871,-72.27,1.35,12,0.35,-242.00,12973.00,72500,20231222,-75.88,15970,20241115,9.52,70100,-75.05,20240105,15970,9.52,20241115,72500,-75.88,20231222,15970,9.52,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,120736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17410,620,2,3.69,268781790,15604,27.08,16630,17790,16400,21800,11760,16790,17225.19,1.19,0,7304,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,867,-71.94,1.34,12,0.31,-242.00,12973.00,72500,20231222,-75.99,15970,20241115,9.02,70100,-75.16,20240105,15970,9.02,20241115,72500,-75.99,20231222,15970,9.02,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,110735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17670,880,2,5.24,246028160,14303,24.82,16630,17790,16400,21800,11760,16790,17201.16,1.19,0,6954,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,880,-73.02,1.36,12,0.29,-242.00,12973.00,72500,20231222,-75.63,15970,20241115,10.64,70100,-74.79,20240105,15970,10.64,20241115,72500,-75.63,20231222,15970,10.64,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,100727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17710,920,2,5.48,200990000,11755,20.40,16630,17790,16400,21800,11760,16790,17098.26,1.19,0,5921,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,882,-73.18,1.37,12,0.24,-242.00,12973.00,72500,20231222,-75.57,15970,20241115,10.90,70100,-74.74,20240105,15970,10.90,20241115,72500,-75.57,20231222,15970,10.90,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241118,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16800,10,2,0.06,42098860,2522,4.38,16630,16950,16630,21800,11760,16790,16692.65,1.19,0,522,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,837,-69.42,1.29,12,0.05,-242.00,12973.00,72500,20231222,-76.83,15970,20241115,5.20,70100,-76.03,20240105,15970,5.20,20241115,72500,-76.83,20231222,15970,5.20,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N
20241115,160749,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16790,-1180,5,-6.57,954038430,57222,304.45,17740,17900,15970,23350,12580,17970,16672.08,1.00,0,9153,19463,18716,18343,17596,17223,18530,17410,28,5380,500,12210,10,1,4981545,836,-69.38,1.29,12,1.15,-242.00,12973.00,72500,20231222,-76.84,15970,20241115,5.13,70100,-76.05,20240105,15970,5.13,20241115,72500,-76.84,20231222,15970,5.13,20241115,2.82,N,107600,500,27 억,,50000,N,N,125,N,00,N
20241115,150812,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16690,-1280,5,-7.12,916406480,54966,292.45,17740,17900,15970,23350,12580,17970,16672.24,1.00,0,10442,19463,18716,18343,17596,17223,18530,17410,28,5380,500,12210,10,1,4981545,831,-68.97,1.29,12,1.10,-242.00,12973.00,72500,20231222,-76.98,15970,20241115,4.51,70100,-76.19,20240105,15970,4.51,20241115,72500,-76.98,20231222,15970,4.51,20241115,2.82,N,107600,500,27 억,,50000,N,N,153,N,00,N
20241115,140803,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16940,-1030,5,-5.73,717517960,43164,229.66,17740,17900,15970,23350,12580,17970,16623.06,1.00,0,8807,19463,18716,18343,17596,17223,18530,17410,28,5380,500,12210,10,1,4981545,844,-70.00,1.31,12,0.87,-242.00,12973.00,72500,20231222,-76.63,15970,20241115,6.07,70100,-75.83,20240105,15970,6.07,20241115,72500,-76.63,20231222,15970,6.07,20241115,2.82,N,107600,500,27 억,,50000,N,N,153,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 160725 55 60.00 KOSDAQ 화학 N N N Y 60 N 17700 910 2 5.42 370675600 21435 37.20 16630 17790 16400 21800 11760 16790 17292.95 1.19 0 9101 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 882 -73.14 1.36 12 0.43 -242.00 12973.00 72500 20231222 -75.59 15970 20241115 10.83 70100 -74.75 20240105 15970 10.83 20241115 72500 -75.59 20231222 15970 10.83 20241115 2.81 N 107600 500 27 억 59140 N N 51 N 00 N
3 20241118 150733 55 60.00 KOSDAQ 화학 N N N Y 60 N 17480 690 2 4.11 333440940 19313 33.52 16630 17790 16400 21800 11760 16790 17265.10 1.19 0 7593 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 871 -72.23 1.35 12 0.39 -242.00 12973.00 72500 20231222 -75.89 15970 20241115 9.46 70100 -75.06 20240105 15970 9.46 20241115 72500 -75.89 20231222 15970 9.46 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
4 20241118 140735 55 60.00 KOSDAQ 화학 N N N Y 60 N 17450 660 2 3.93 319788670 18530 32.16 16630 17790 16400 21800 11760 16790 17257.89 1.19 0 7573 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 869 -72.11 1.35 12 0.37 -242.00 12973.00 72500 20231222 -75.93 15970 20241115 9.27 70100 -75.11 20240105 15970 9.27 20241115 72500 -75.93 20231222 15970 9.27 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
5 20241118 130732 55 60.00 KOSDAQ 화학 N N N Y 60 N 17490 700 2 4.17 301147290 17461 30.30 16630 17790 16400 21800 11760 16790 17246.85 1.19 0 7048 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 871 -72.27 1.35 12 0.35 -242.00 12973.00 72500 20231222 -75.88 15970 20241115 9.52 70100 -75.05 20240105 15970 9.52 20241115 72500 -75.88 20231222 15970 9.52 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
6 20241118 120736 55 60.00 KOSDAQ 화학 N N N Y 60 N 17410 620 2 3.69 268781790 15604 27.08 16630 17790 16400 21800 11760 16790 17225.19 1.19 0 7304 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 867 -71.94 1.34 12 0.31 -242.00 12973.00 72500 20231222 -75.99 15970 20241115 9.02 70100 -75.16 20240105 15970 9.02 20241115 72500 -75.99 20231222 15970 9.02 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
7 20241118 110735 55 60.00 KOSDAQ 화학 N N N Y 60 N 17670 880 2 5.24 246028160 14303 24.82 16630 17790 16400 21800 11760 16790 17201.16 1.19 0 6954 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 880 -73.02 1.36 12 0.29 -242.00 12973.00 72500 20231222 -75.63 15970 20241115 10.64 70100 -74.79 20240105 15970 10.64 20241115 72500 -75.63 20231222 15970 10.64 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
8 20241118 100727 55 60.00 KOSDAQ 화학 N N N Y 60 N 17710 920 2 5.48 200990000 11755 20.40 16630 17790 16400 21800 11760 16790 17098.26 1.19 0 5921 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 882 -73.18 1.37 12 0.24 -242.00 12973.00 72500 20231222 -75.57 15970 20241115 10.90 70100 -74.74 20240105 15970 10.90 20241115 72500 -75.57 20231222 15970 10.90 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
9 20241118 090725 55 60.00 KOSDAQ 화학 N N N Y 60 N 16800 10 2 0.06 42098860 2522 4.38 16630 16950 16630 21800 11760 16790 16692.65 1.19 0 522 18816 17802 16886 15872 14956 17345 15415 28 5010 500 11410 10 1 4981545 837 -69.42 1.29 12 0.05 -242.00 12973.00 72500 20231222 -76.83 15970 20241115 5.20 70100 -76.03 20240105 15970 5.20 20241115 72500 -76.83 20231222 15970 5.20 20241115 2.81 N 107600 500 27 억 59140 N N 125 N 00 N
10 20241115 160749 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16790 -1180 5 -6.57 954038430 57222 304.45 17740 17900 15970 23350 12580 17970 16672.08 1.00 0 9153 19463 18716 18343 17596 17223 18530 17410 28 5380 500 12210 10 1 4981545 836 -69.38 1.29 12 1.15 -242.00 12973.00 72500 20231222 -76.84 15970 20241115 5.13 70100 -76.05 20240105 15970 5.13 20241115 72500 -76.84 20231222 15970 5.13 20241115 2.82 N 107600 500 27 억 50000 N N 125 N 00 N
11 20241115 150812 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16690 -1280 5 -7.12 916406480 54966 292.45 17740 17900 15970 23350 12580 17970 16672.24 1.00 0 10442 19463 18716 18343 17596 17223 18530 17410 28 5380 500 12210 10 1 4981545 831 -68.97 1.29 12 1.10 -242.00 12973.00 72500 20231222 -76.98 15970 20241115 4.51 70100 -76.19 20240105 15970 4.51 20241115 72500 -76.98 20231222 15970 4.51 20241115 2.82 N 107600 500 27 억 50000 N N 153 N 00 N
12 20241115 140803 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16940 -1030 5 -5.73 717517960 43164 229.66 17740 17900 15970 23350 12580 17970 16623.06 1.00 0 8807 19463 18716 18343 17596 17223 18530 17410 28 5380 500 12210 10 1 4981545 844 -70.00 1.31 12 0.87 -242.00 12973.00 72500 20231222 -76.63 15970 20241115 6.07 70100 -75.83 20240105 15970 6.07 20241115 72500 -76.63 20231222 15970 6.07 20241115 2.82 N 107600 500 27 억 50000 N N 153 N 00 N