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
112290/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
20241118,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-110,5,-0.84,702900280,53946,47.84,13070,13380,12800,16970,9150,13060,13029.72,1.40,0,-6299,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1309,-21.62,2.16,12,0.53,-599.00,5982.00,36700,20240503,-64.71,8620,20231113,50.23,36700,-64.71,20240503,10070,28.60,20240118,36700,-64.71,20240503,9300,39.25,20231120,2.95,N,112290,1000,102 억,,141623,N,N,1,N,00,N
20241118,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-160,5,-1.23,646091180,49550,43.94,13070,13380,12800,16970,9150,13060,13039.17,1.40,0,-7275,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1304,-21.54,2.16,12,0.49,-599.00,5982.00,36700,20240503,-64.85,8620,20231113,49.65,36700,-64.85,20240503,10070,28.10,20240118,36700,-64.85,20240503,9300,38.71,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-170,5,-1.30,535537310,40951,36.31,13070,13380,12820,16970,9150,13060,13077.52,1.40,0,-8732,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1303,-21.52,2.15,12,0.41,-599.00,5982.00,36700,20240503,-64.88,8620,20231113,49.54,36700,-64.88,20240503,10070,28.00,20240118,36700,-64.88,20240503,9300,38.60,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-80,5,-0.61,503537420,38476,34.12,13070,13380,12820,16970,9150,13060,13087.06,1.40,0,-9402,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1312,-21.67,2.17,12,0.38,-599.00,5982.00,36700,20240503,-64.63,8620,20231113,50.58,36700,-64.63,20240503,10070,28.90,20240118,36700,-64.63,20240503,9300,39.57,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,120742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13080,20,2,0.15,419883880,32027,28.40,13070,13380,12820,16970,9150,13060,13110.32,1.40,0,-8071,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1322,-21.84,2.19,12,0.32,-599.00,5982.00,36700,20240503,-64.36,8620,20231113,51.74,36700,-64.36,20240503,10070,29.89,20240118,36700,-64.36,20240503,9300,40.65,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,110742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,60,2,0.46,361149050,27549,24.43,13070,13380,12820,16970,9150,13060,13109.35,1.40,0,-5874,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1327,-21.90,2.19,12,0.27,-599.00,5982.00,36700,20240503,-64.25,8620,20231113,52.20,36700,-64.25,20240503,10070,30.29,20240118,36700,-64.25,20240503,9300,41.08,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,100733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,130,2,1.00,223624670,17095,15.16,13070,13380,12820,16970,9150,13060,13081.30,1.40,0,-2726,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1334,-22.02,2.20,12,0.17,-599.00,5982.00,36700,20240503,-64.06,8620,20231113,53.02,36700,-64.06,20240503,10070,30.98,20240118,36700,-64.06,20240503,9300,41.83,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241118,090732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,300,2,2.30,31127220,2385,2.11,13070,13380,12980,16970,9150,13060,13051.22,1.40,0,-283,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1351,-22.30,2.23,12,0.02,-599.00,5982.00,36700,20240503,-63.60,8620,20231113,54.99,36700,-63.60,20240503,10070,32.67,20240118,36700,-63.60,20240503,9300,43.66,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N
20241115,160757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13060,390,2,3.08,1431076420,111518,150.05,12400,13220,12400,16470,8870,12670,12832.25,1.48,0,-7142,13443,13056,12843,12456,12243,12950,12350,103,3800,1000,8100,10,1,10110545,1320,-21.80,2.18,12,1.10,-599.00,5982.00,36700,20240503,-64.41,8620,20231113,51.51,36700,-64.41,20240503,10070,29.69,20240118,36700,-64.41,20240503,9200,41.96,20231115,3.01,N,112290,1000,102 억,,149150,N,N,28,N,00,N
20241115,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13050,380,2,3.00,1387596440,108189,145.57,12400,13220,12400,16470,8870,12670,12825.67,1.48,0,-6122,13443,13056,12843,12456,12243,12950,12350,103,3800,1000,8100,10,1,10110545,1319,-21.79,2.18,12,1.07,-599.00,5982.00,36700,20240503,-64.44,8620,20231113,51.39,36700,-64.44,20240503,10070,29.59,20240118,36700,-64.44,20240503,9200,41.85,20231115,3.01,N,112290,1000,102 억,,149150,N,N,3,N,00,N
20241115,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13090,420,2,3.31,1049099160,82395,110.87,12400,13090,12400,16470,8870,12670,12732.56,1.48,0,6623,13443,13056,12843,12456,12243,12950,12350,103,3800,1000,8100,10,1,10110545,1323,-21.85,2.19,12,0.81,-599.00,5982.00,36700,20240503,-64.33,8620,20231113,51.86,36700,-64.33,20240503,10070,29.99,20240118,36700,-64.33,20240503,9200,42.28,20231115,3.01,N,112290,1000,102 억,,149150,N,N,3,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 160732 57 100.00 KOSDAQ 화학 N N N N N 12950 -110 5 -0.84 702900280 53946 47.84 13070 13380 12800 16970 9150 13060 13029.72 1.40 0 -6299 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1309 -21.62 2.16 12 0.53 -599.00 5982.00 36700 20240503 -64.71 8620 20231113 50.23 36700 -64.71 20240503 10070 28.60 20240118 36700 -64.71 20240503 9300 39.25 20231120 2.95 N 112290 1000 102 억 141623 N N 1 N 00 N
3 20241118 150740 57 100.00 KOSDAQ 화학 N N N N N 12900 -160 5 -1.23 646091180 49550 43.94 13070 13380 12800 16970 9150 13060 13039.17 1.40 0 -7275 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1304 -21.54 2.16 12 0.49 -599.00 5982.00 36700 20240503 -64.85 8620 20231113 49.65 36700 -64.85 20240503 10070 28.10 20240118 36700 -64.85 20240503 9300 38.71 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
4 20241118 140742 57 100.00 KOSDAQ 화학 N N N N N 12890 -170 5 -1.30 535537310 40951 36.31 13070 13380 12820 16970 9150 13060 13077.52 1.40 0 -8732 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1303 -21.52 2.15 12 0.41 -599.00 5982.00 36700 20240503 -64.88 8620 20231113 49.54 36700 -64.88 20240503 10070 28.00 20240118 36700 -64.88 20240503 9300 38.60 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
5 20241118 130739 57 100.00 KOSDAQ 화학 N N N N N 12980 -80 5 -0.61 503537420 38476 34.12 13070 13380 12820 16970 9150 13060 13087.06 1.40 0 -9402 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1312 -21.67 2.17 12 0.38 -599.00 5982.00 36700 20240503 -64.63 8620 20231113 50.58 36700 -64.63 20240503 10070 28.90 20240118 36700 -64.63 20240503 9300 39.57 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
6 20241118 120742 57 100.00 KOSDAQ 화학 N N N N N 13080 20 2 0.15 419883880 32027 28.40 13070 13380 12820 16970 9150 13060 13110.32 1.40 0 -8071 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1322 -21.84 2.19 12 0.32 -599.00 5982.00 36700 20240503 -64.36 8620 20231113 51.74 36700 -64.36 20240503 10070 29.89 20240118 36700 -64.36 20240503 9300 40.65 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
7 20241118 110742 57 100.00 KOSDAQ 화학 N N N N N 13120 60 2 0.46 361149050 27549 24.43 13070 13380 12820 16970 9150 13060 13109.35 1.40 0 -5874 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1327 -21.90 2.19 12 0.27 -599.00 5982.00 36700 20240503 -64.25 8620 20231113 52.20 36700 -64.25 20240503 10070 30.29 20240118 36700 -64.25 20240503 9300 41.08 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
8 20241118 100733 57 100.00 KOSDAQ 화학 N N N N N 13190 130 2 1.00 223624670 17095 15.16 13070 13380 12820 16970 9150 13060 13081.30 1.40 0 -2726 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1334 -22.02 2.20 12 0.17 -599.00 5982.00 36700 20240503 -64.06 8620 20231113 53.02 36700 -64.06 20240503 10070 30.98 20240118 36700 -64.06 20240503 9300 41.83 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
9 20241118 090732 57 100.00 KOSDAQ 화학 N N N N N 13360 300 2 2.30 31127220 2385 2.11 13070 13380 12980 16970 9150 13060 13051.22 1.40 0 -283 13713 13386 12893 12566 12073 13550 12730 103 3910 1000 8350 10 1 10110545 1351 -22.30 2.23 12 0.02 -599.00 5982.00 36700 20240503 -63.60 8620 20231113 54.99 36700 -63.60 20240503 10070 32.67 20240118 36700 -63.60 20240503 9300 43.66 20231120 2.95 N 112290 1000 102 억 141623 N N 28 N 00 N
10 20241115 160757 57 100.00 KOSDAQ 화학 N N N N N 13060 390 2 3.08 1431076420 111518 150.05 12400 13220 12400 16470 8870 12670 12832.25 1.48 0 -7142 13443 13056 12843 12456 12243 12950 12350 103 3800 1000 8100 10 1 10110545 1320 -21.80 2.18 12 1.10 -599.00 5982.00 36700 20240503 -64.41 8620 20231113 51.51 36700 -64.41 20240503 10070 29.69 20240118 36700 -64.41 20240503 9200 41.96 20231115 3.01 N 112290 1000 102 억 149150 N N 28 N 00 N
11 20241115 150819 57 100.00 KOSDAQ 화학 N N N N N 13050 380 2 3.00 1387596440 108189 145.57 12400 13220 12400 16470 8870 12670 12825.67 1.48 0 -6122 13443 13056 12843 12456 12243 12950 12350 103 3800 1000 8100 10 1 10110545 1319 -21.79 2.18 12 1.07 -599.00 5982.00 36700 20240503 -64.44 8620 20231113 51.39 36700 -64.44 20240503 10070 29.59 20240118 36700 -64.44 20240503 9200 41.85 20231115 3.01 N 112290 1000 102 억 149150 N N 3 N 00 N
12 20241115 140811 57 100.00 KOSDAQ 화학 N N N N N 13090 420 2 3.31 1049099160 82395 110.87 12400 13090 12400 16470 8870 12670 12732.56 1.48 0 6623 13443 13056 12843 12456 12243 12950 12350 103 3800 1000 8100 10 1 10110545 1323 -21.85 2.19 12 0.81 -599.00 5982.00 36700 20240503 -64.33 8620 20231113 51.86 36700 -64.33 20240503 10070 29.99 20240118 36700 -64.33 20240503 9200 42.28 20231115 3.01 N 112290 1000 102 억 149150 N N 3 N 00 N