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
121850/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
20241118,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,4,2,0.49,58615667,71532,90.39,812,858,810,1066,574,820,819.43,0.58,0,20251,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.68,1.49,12,0.23,-145.00,554.00,1818,20231218,-54.68,800,20240909,3.00,1586,-48.05,20240102,800,3.00,20240909,1818,-54.68,20231218,800,3.00,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,7,2,0.85,56165174,68562,86.63,812,858,810,1066,574,820,819.19,0.58,0,20898,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.22,-145.00,554.00,1818,20231218,-54.51,800,20240909,3.38,1586,-47.86,20240102,800,3.38,20240909,1818,-54.51,20231218,800,3.38,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,2,2,0.24,43797821,53454,67.54,812,858,810,1066,574,820,819.36,0.58,0,20883,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.67,1.48,12,0.17,-145.00,554.00,1818,20231218,-54.79,800,20240909,2.75,1586,-48.17,20240102,800,2.75,20240909,1818,-54.79,20231218,800,2.75,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,3,2,0.37,42490149,51864,65.54,812,858,810,1066,574,820,819.26,0.58,0,20884,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.68,1.49,12,0.17,-145.00,554.00,1818,20231218,-54.73,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,1818,-54.73,20231218,800,2.88,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,0,3,0.00,41651338,50843,64.25,812,858,810,1066,574,820,819.21,0.58,0,20886,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,251,-5.66,1.48,12,0.17,-145.00,554.00,1818,20231218,-54.90,800,20240909,2.50,1586,-48.30,20240102,800,2.50,20240909,1818,-54.90,20231218,800,2.50,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,110752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,9,2,1.10,33303879,40681,51.40,812,858,810,1066,574,820,818.66,0.58,0,19656,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,254,-5.72,1.50,12,0.13,-145.00,554.00,1818,20231218,-54.40,800,20240909,3.62,1586,-47.73,20240102,800,3.62,20240909,1818,-54.40,20231218,800,3.62,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,100743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,3,2,0.37,27706179,33888,42.82,812,858,810,1066,574,820,817.58,0.58,0,15780,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.68,1.49,12,0.11,-145.00,554.00,1818,20231218,-54.73,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,1818,-54.73,20231218,800,2.88,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241118,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-10,5,-1.22,15490902,19078,24.11,812,820,810,1066,574,820,811.98,0.58,0,14135,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,248,-5.59,1.46,12,0.06,-145.00,554.00,1818,20231218,-55.45,800,20240909,1.25,1586,-48.93,20240102,800,1.25,20240909,1818,-55.45,20231218,800,1.25,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N
20241115,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-31,5,-3.64,65190217,78319,202.33,850,855,810,1106,596,851,832.37,0.55,0,7115,895,872,856,833,817,865,826,153,255,500,610,1,1,30614175,251,-5.66,1.48,12,0.26,-145.00,554.00,1818,20231218,-54.90,800,20240909,2.50,1586,-48.30,20240102,800,2.50,20240909,1818,-54.90,20231218,800,2.50,20240909,0.00,N,121850,500,153 억,,168812,N,N,0,N,00,N
20241115,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,-14,5,-1.65,48765847,58377,150.81,850,855,810,1106,596,851,835.36,0.55,0,8969,895,872,856,833,817,865,826,153,255,500,610,1,1,30614175,256,-5.77,1.51,12,0.19,-145.00,554.00,1818,20231218,-53.96,800,20240909,4.62,1586,-47.23,20240102,800,4.62,20240909,1818,-53.96,20231218,800,4.62,20240909,0.00,N,121850,500,153 억,,168812,N,N,0,N,00,N
20241115,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,4,2,0.47,37711166,45226,116.84,850,855,810,1106,596,851,833.84,0.55,0,6743,895,872,856,833,817,865,826,153,255,500,610,1,1,30614175,262,-5.90,1.54,12,0.15,-145.00,554.00,1818,20231218,-52.97,800,20240909,6.88,1586,-46.09,20240102,800,6.88,20240909,1818,-52.97,20231218,800,6.88,20240909,0.00,N,121850,500,153 억,,168812,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 160742 57 100.00 KOSDAQ 화학 N N N N N 824 4 2 0.49 58615667 71532 90.39 812 858 810 1066 574 820 819.43 0.58 0 20251 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 252 -5.68 1.49 12 0.23 -145.00 554.00 1818 20231218 -54.68 800 20240909 3.00 1586 -48.05 20240102 800 3.00 20240909 1818 -54.68 20231218 800 3.00 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
3 20241118 150751 57 100.00 KOSDAQ 화학 N N N N N 827 7 2 0.85 56165174 68562 86.63 812 858 810 1066 574 820 819.19 0.58 0 20898 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 253 -5.70 1.49 12 0.22 -145.00 554.00 1818 20231218 -54.51 800 20240909 3.38 1586 -47.86 20240102 800 3.38 20240909 1818 -54.51 20231218 800 3.38 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
4 20241118 140752 57 100.00 KOSDAQ 화학 N N N N N 822 2 2 0.24 43797821 53454 67.54 812 858 810 1066 574 820 819.36 0.58 0 20883 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 252 -5.67 1.48 12 0.17 -145.00 554.00 1818 20231218 -54.79 800 20240909 2.75 1586 -48.17 20240102 800 2.75 20240909 1818 -54.79 20231218 800 2.75 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
5 20241118 130749 57 100.00 KOSDAQ 화학 N N N N N 823 3 2 0.37 42490149 51864 65.54 812 858 810 1066 574 820 819.26 0.58 0 20884 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 252 -5.68 1.49 12 0.17 -145.00 554.00 1818 20231218 -54.73 800 20240909 2.88 1586 -48.11 20240102 800 2.88 20240909 1818 -54.73 20231218 800 2.88 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
6 20241118 120751 57 100.00 KOSDAQ 화학 N N N N N 820 0 3 0.00 41651338 50843 64.25 812 858 810 1066 574 820 819.21 0.58 0 20886 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 251 -5.66 1.48 12 0.17 -145.00 554.00 1818 20231218 -54.90 800 20240909 2.50 1586 -48.30 20240102 800 2.50 20240909 1818 -54.90 20231218 800 2.50 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
7 20241118 110752 57 100.00 KOSDAQ 화학 N N N N N 829 9 2 1.10 33303879 40681 51.40 812 858 810 1066 574 820 818.66 0.58 0 19656 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 254 -5.72 1.50 12 0.13 -145.00 554.00 1818 20231218 -54.40 800 20240909 3.62 1586 -47.73 20240102 800 3.62 20240909 1818 -54.40 20231218 800 3.62 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
8 20241118 100743 57 100.00 KOSDAQ 화학 N N N N N 823 3 2 0.37 27706179 33888 42.82 812 858 810 1066 574 820 817.58 0.58 0 15780 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 252 -5.68 1.49 12 0.11 -145.00 554.00 1818 20231218 -54.73 800 20240909 2.88 1586 -48.11 20240102 800 2.88 20240909 1818 -54.73 20231218 800 2.88 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
9 20241118 090742 57 100.00 KOSDAQ 화학 N N N N N 810 -10 5 -1.22 15490902 19078 24.11 812 820 810 1066 574 820 811.98 0.58 0 14135 873 846 828 801 783 837 792 153 246 500 590 1 1 30614175 248 -5.59 1.46 12 0.06 -145.00 554.00 1818 20231218 -55.45 800 20240909 1.25 1586 -48.93 20240102 800 1.25 20240909 1818 -55.45 20231218 800 1.25 20240909 0.00 N 121850 500 153 억 176748 N N 0 N 00 N
10 20241115 160807 57 100.00 KOSDAQ 화학 N N N N N 820 -31 5 -3.64 65190217 78319 202.33 850 855 810 1106 596 851 832.37 0.55 0 7115 895 872 856 833 817 865 826 153 255 500 610 1 1 30614175 251 -5.66 1.48 12 0.26 -145.00 554.00 1818 20231218 -54.90 800 20240909 2.50 1586 -48.30 20240102 800 2.50 20240909 1818 -54.90 20231218 800 2.50 20240909 0.00 N 121850 500 153 억 168812 N N 0 N 00 N
11 20241115 150830 57 100.00 KOSDAQ 화학 N N N N N 837 -14 5 -1.65 48765847 58377 150.81 850 855 810 1106 596 851 835.36 0.55 0 8969 895 872 856 833 817 865 826 153 255 500 610 1 1 30614175 256 -5.77 1.51 12 0.19 -145.00 554.00 1818 20231218 -53.96 800 20240909 4.62 1586 -47.23 20240102 800 4.62 20240909 1818 -53.96 20231218 800 4.62 20240909 0.00 N 121850 500 153 억 168812 N N 0 N 00 N
12 20241115 140822 57 100.00 KOSDAQ 화학 N N N N N 855 4 2 0.47 37711166 45226 116.84 850 855 810 1106 596 851 833.84 0.55 0 6743 895 872 856 833 817 865 826 153 255 500 610 1 1 30614175 262 -5.90 1.54 12 0.15 -145.00 554.00 1818 20231218 -52.97 800 20240909 6.88 1586 -46.09 20240102 800 6.88 20240909 1818 -52.97 20231218 800 6.88 20240909 0.00 N 121850 500 153 억 168812 N N 0 N 00 N