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
123330/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
20241118,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,-800,5,-4.62,2740809880,165488,50.29,17150,17300,16230,22450,12110,17300,16559.90,1.82,0,307,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1315,-26.19,7.86,12,2.08,-630.00,2099.00,25500,20241021,-35.29,2880,20240717,472.92,25500,-35.29,20241021,2880,472.92,20240717,25500,-35.29,20241021,2880,472.92,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,-800,5,-4.62,2668074460,161088,48.95,17150,17300,16230,22450,12110,17300,16560.68,1.82,0,-43,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1315,-26.19,7.86,12,2.02,-630.00,2099.00,25500,20241021,-35.29,2880,20240717,472.92,25500,-35.29,20241021,2880,472.92,20240717,25500,-35.29,20241021,2880,472.92,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16410,-890,5,-5.14,2246700260,135552,41.19,17150,17300,16230,22450,12110,17300,16571.93,1.82,0,15275,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1308,-26.05,7.82,12,1.70,-630.00,2099.00,25500,20241021,-35.65,2880,20240717,469.79,25500,-35.65,20241021,2880,469.79,20240717,25500,-35.65,20241021,2880,469.79,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16610,-690,5,-3.99,1906390540,114740,34.87,17150,17300,16230,22450,12110,17300,16612.06,1.82,0,4734,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1324,-26.37,7.91,12,1.44,-630.00,2099.00,25500,20241021,-34.86,2880,20240717,476.74,25500,-34.86,20241021,2880,476.74,20240717,25500,-34.86,20241021,2880,476.74,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,120755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16660,-640,5,-3.70,1445834470,86726,26.36,17150,17300,16230,22450,12110,17300,16667.87,1.82,0,-4116,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1328,-26.44,7.94,12,1.09,-630.00,2099.00,25500,20241021,-34.67,2880,20240717,478.47,25500,-34.67,20241021,2880,478.47,20240717,25500,-34.67,20241021,2880,478.47,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,110755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16560,-740,5,-4.28,1236742090,74213,22.55,17150,17300,16230,22450,12110,17300,16660.71,1.82,0,-7918,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1320,-26.29,7.89,12,0.93,-630.00,2099.00,25500,20241021,-35.06,2880,20240717,475.00,25500,-35.06,20241021,2880,475.00,20240717,25500,-35.06,20241021,2880,475.00,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16740,-560,5,-3.24,758189680,45385,13.79,17150,17300,16230,22450,12110,17300,16699.51,1.82,0,903,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1334,-26.57,7.98,12,0.57,-630.00,2099.00,25500,20241021,-34.35,2880,20240717,481.25,25500,-34.35,20241021,2880,481.25,20240717,25500,-34.35,20241021,2880,481.25,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241118,090746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16810,-490,5,-2.83,203311470,12016,3.65,17150,17300,16550,22450,12110,17300,16904.60,1.82,0,-1616,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1340,-26.68,8.01,12,0.15,-630.00,2099.00,25500,20241021,-34.08,2880,20240717,483.68,25500,-34.08,20241021,2880,483.68,20240717,25500,-34.08,20241021,2880,483.68,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N
20241115,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17300,270,2,1.59,5535742980,328608,92.69,17090,17430,15940,22100,11930,17030,16841.94,2.56,0,-63176,19863,18446,17363,15946,14863,17905,15405,40,5070,500,11230,10,1,7968680,1379,-27.46,8.24,12,4.12,-630.00,2099.00,25500,20241021,-32.16,2880,20240717,500.69,25500,-32.16,20241021,2880,500.69,20240717,25500,-32.16,20241021,2880,500.69,20240717,0.17,N,123330,500,39 억,,204233,N,N,0,N,00,N
20241115,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,260,2,1.53,5266648010,313027,88.29,17090,17430,15940,22100,11930,17030,16824.83,2.56,0,-56018,19863,18446,17363,15946,14863,17905,15405,40,5070,500,11230,10,1,7968680,1378,-27.44,8.24,12,3.93,-630.00,2099.00,25500,20241021,-32.20,2880,20240717,500.35,25500,-32.20,20241021,2880,500.35,20240717,25500,-32.20,20241021,2880,500.35,20240717,0.17,N,123330,500,39 억,,204233,N,N,0,N,00,N
20241115,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17110,80,2,0.47,4693726630,279554,78.85,17090,17430,15940,22100,11930,17030,16789.97,2.56,0,-38535,19863,18446,17363,15946,14863,17905,15405,40,5070,500,11230,10,1,7968680,1363,-27.16,8.15,12,3.51,-630.00,2099.00,25500,20241021,-32.90,2880,20240717,494.10,25500,-32.90,20241021,2880,494.10,20240717,25500,-32.90,20241021,2880,494.10,20240717,0.17,N,123330,500,39 억,,204233,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 160745 57 100.00 KOSDAQ 화학 N N N N N 16500 -800 5 -4.62 2740809880 165488 50.29 17150 17300 16230 22450 12110 17300 16559.90 1.82 0 307 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1315 -26.19 7.86 12 2.08 -630.00 2099.00 25500 20241021 -35.29 2880 20240717 472.92 25500 -35.29 20241021 2880 472.92 20240717 25500 -35.29 20241021 2880 472.92 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
3 20241118 150754 57 100.00 KOSDAQ 화학 N N N N N 16500 -800 5 -4.62 2668074460 161088 48.95 17150 17300 16230 22450 12110 17300 16560.68 1.82 0 -43 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1315 -26.19 7.86 12 2.02 -630.00 2099.00 25500 20241021 -35.29 2880 20240717 472.92 25500 -35.29 20241021 2880 472.92 20240717 25500 -35.29 20241021 2880 472.92 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
4 20241118 140755 57 100.00 KOSDAQ 화학 N N N N N 16410 -890 5 -5.14 2246700260 135552 41.19 17150 17300 16230 22450 12110 17300 16571.93 1.82 0 15275 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1308 -26.05 7.82 12 1.70 -630.00 2099.00 25500 20241021 -35.65 2880 20240717 469.79 25500 -35.65 20241021 2880 469.79 20240717 25500 -35.65 20241021 2880 469.79 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
5 20241118 130753 57 100.00 KOSDAQ 화학 N N N N N 16610 -690 5 -3.99 1906390540 114740 34.87 17150 17300 16230 22450 12110 17300 16612.06 1.82 0 4734 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1324 -26.37 7.91 12 1.44 -630.00 2099.00 25500 20241021 -34.86 2880 20240717 476.74 25500 -34.86 20241021 2880 476.74 20240717 25500 -34.86 20241021 2880 476.74 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
6 20241118 120755 57 100.00 KOSDAQ 화학 N N N N N 16660 -640 5 -3.70 1445834470 86726 26.36 17150 17300 16230 22450 12110 17300 16667.87 1.82 0 -4116 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1328 -26.44 7.94 12 1.09 -630.00 2099.00 25500 20241021 -34.67 2880 20240717 478.47 25500 -34.67 20241021 2880 478.47 20240717 25500 -34.67 20241021 2880 478.47 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
7 20241118 110755 57 100.00 KOSDAQ 화학 N N N N N 16560 -740 5 -4.28 1236742090 74213 22.55 17150 17300 16230 22450 12110 17300 16660.71 1.82 0 -7918 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1320 -26.29 7.89 12 0.93 -630.00 2099.00 25500 20241021 -35.06 2880 20240717 475.00 25500 -35.06 20241021 2880 475.00 20240717 25500 -35.06 20241021 2880 475.00 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
8 20241118 100747 57 100.00 KOSDAQ 화학 N N N N N 16740 -560 5 -3.24 758189680 45385 13.79 17150 17300 16230 22450 12110 17300 16699.51 1.82 0 903 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1334 -26.57 7.98 12 0.57 -630.00 2099.00 25500 20241021 -34.35 2880 20240717 481.25 25500 -34.35 20241021 2880 481.25 20240717 25500 -34.35 20241021 2880 481.25 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
9 20241118 090746 57 100.00 KOSDAQ 화학 N N N N N 16810 -490 5 -2.83 203311470 12016 3.65 17150 17300 16550 22450 12110 17300 16904.60 1.82 0 -1616 18380 17840 16890 16350 15400 18110 16620 40 5150 500 11410 10 1 7968680 1340 -26.68 8.01 12 0.15 -630.00 2099.00 25500 20241021 -34.08 2880 20240717 483.68 25500 -34.08 20241021 2880 483.68 20240717 25500 -34.08 20241021 2880 483.68 20240717 0.17 N 123330 500 39 억 145061 N N 0 N 00 N
10 20241115 160811 57 100.00 KOSDAQ 화학 N N N N N 17300 270 2 1.59 5535742980 328608 92.69 17090 17430 15940 22100 11930 17030 16841.94 2.56 0 -63176 19863 18446 17363 15946 14863 17905 15405 40 5070 500 11230 10 1 7968680 1379 -27.46 8.24 12 4.12 -630.00 2099.00 25500 20241021 -32.16 2880 20240717 500.69 25500 -32.16 20241021 2880 500.69 20240717 25500 -32.16 20241021 2880 500.69 20240717 0.17 N 123330 500 39 억 204233 N N 0 N 00 N
11 20241115 150834 57 100.00 KOSDAQ 화학 N N N N N 17290 260 2 1.53 5266648010 313027 88.29 17090 17430 15940 22100 11930 17030 16824.83 2.56 0 -56018 19863 18446 17363 15946 14863 17905 15405 40 5070 500 11230 10 1 7968680 1378 -27.44 8.24 12 3.93 -630.00 2099.00 25500 20241021 -32.20 2880 20240717 500.35 25500 -32.20 20241021 2880 500.35 20240717 25500 -32.20 20241021 2880 500.35 20240717 0.17 N 123330 500 39 억 204233 N N 0 N 00 N
12 20241115 140825 57 100.00 KOSDAQ 화학 N N N N N 17110 80 2 0.47 4693726630 279554 78.85 17090 17430 15940 22100 11930 17030 16789.97 2.56 0 -38535 19863 18446 17363 15946 14863 17905 15405 40 5070 500 11230 10 1 7968680 1363 -27.16 8.15 12 3.51 -630.00 2099.00 25500 20241021 -32.90 2880 20240717 494.10 25500 -32.90 20241021 2880 494.10 20240717 25500 -32.90 20241021 2880 494.10 20240717 0.17 N 123330 500 39 억 204233 N N 0 N 00 N