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
137950/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
20241118,160801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4210,5,2,0.12,218557695,51071,49.91,4165,4350,4165,5460,2945,4205,4279.99,1.28,0,5998,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,937,4.51,0.56,12,0.23,933.00,7472.00,8950,20231221,-52.96,4095,20241115,2.81,7780,-45.89,20240110,4095,2.81,20241115,8950,-52.96,20231221,4095,2.81,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,150810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,40,2,0.95,201705540,47072,46.00,4165,4350,4165,5460,2945,4205,4285.04,1.28,0,5540,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,945,4.55,0.57,12,0.21,933.00,7472.00,8950,20231221,-52.57,4095,20241115,3.66,7780,-45.44,20240110,4095,3.66,20241115,8950,-52.57,20231221,4095,3.66,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,140811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4255,50,2,1.19,181609125,42352,41.39,4165,4350,4165,5460,2945,4205,4288.09,1.28,0,6840,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,947,4.56,0.57,12,0.19,933.00,7472.00,8950,20231221,-52.46,4095,20241115,3.91,7780,-45.31,20240110,4095,3.91,20241115,8950,-52.46,20231221,4095,3.91,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,130809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4290,85,2,2.02,140573875,32746,32.00,4165,4350,4165,5460,2945,4205,4292.86,1.28,0,6893,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,955,4.60,0.57,12,0.15,933.00,7472.00,8950,20231221,-52.07,4095,20241115,4.76,7780,-44.86,20240110,4095,4.76,20241115,8950,-52.07,20231221,4095,4.76,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,120811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4295,90,2,2.14,126809330,29538,28.87,4165,4350,4165,5460,2945,4205,4293.09,1.28,0,6001,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,956,4.60,0.57,12,0.13,933.00,7472.00,8950,20231221,-52.01,4095,20241115,4.88,7780,-44.79,20240110,4095,4.88,20241115,8950,-52.01,20231221,4095,4.88,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,110812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4310,105,2,2.50,119224315,27770,27.14,4165,4350,4165,5460,2945,4205,4293.28,1.28,0,6103,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,960,4.62,0.58,12,0.12,933.00,7472.00,8950,20231221,-51.84,4095,20241115,5.25,7780,-44.60,20240110,4095,5.25,20241115,8950,-51.84,20231221,4095,5.25,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4295,90,2,2.14,97013990,22623,22.11,4165,4350,4165,5460,2945,4205,4288.29,1.28,0,2538,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,956,4.60,0.57,12,0.10,933.00,7472.00,8950,20231221,-52.01,4095,20241115,4.88,7780,-44.79,20240110,4095,4.88,20241115,8950,-52.01,20231221,4095,4.88,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241118,090801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,100,2,2.38,42107785,9846,9.62,4165,4350,4165,5460,2945,4205,4276.64,1.28,0,-6,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,959,4.61,0.58,12,0.04,933.00,7472.00,8950,20231221,-51.90,4095,20241115,5.13,7780,-44.67,20240110,4095,5.13,20241115,8950,-51.90,20231221,4095,5.13,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N
20241115,160828,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4205,-110,5,-2.55,422693455,101312,45.70,4290,4350,4095,5600,3025,4315,4172.13,1.28,0,233,4751,4532,4391,4172,4031,4462,4102,111,1285,500,3100,5,1,22267814,936,4.51,0.56,12,0.45,933.00,7472.00,8950,20231221,-53.02,4095,20241115,2.69,7780,-45.95,20240110,4095,2.69,20241115,8950,-53.02,20231221,4095,2.69,20241115,3.34,N,137950,500,111 억,,284459,N,N,0,N,00,N
20241115,150853,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4230,-85,5,-1.97,414723335,99414,44.84,4290,4350,4095,5600,3025,4315,4171.66,1.28,0,411,4751,4532,4391,4172,4031,4462,4102,111,1285,500,3100,5,1,22267814,942,4.53,0.57,12,0.45,933.00,7472.00,8950,20231221,-52.74,4095,20241115,3.30,7780,-45.63,20240110,4095,3.30,20241115,8950,-52.74,20231221,4095,3.30,20241115,3.34,N,137950,500,111 억,,284459,N,N,0,N,00,N
20241115,140842,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4240,-75,5,-1.74,350598060,84002,37.89,4290,4350,4095,5600,3025,4315,4173.66,1.28,0,771,4751,4532,4391,4172,4031,4462,4102,111,1285,500,3100,5,1,22267814,944,4.54,0.57,12,0.38,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.34,N,137950,500,111 억,,284459,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 160801 55 60.00 KOSDAQ 화학 N N N Y 60 N 4210 5 2 0.12 218557695 51071 49.91 4165 4350 4165 5460 2945 4205 4279.99 1.28 0 5998 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 937 4.51 0.56 12 0.23 933.00 7472.00 8950 20231221 -52.96 4095 20241115 2.81 7780 -45.89 20240110 4095 2.81 20241115 8950 -52.96 20231221 4095 2.81 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
3 20241118 150810 55 60.00 KOSDAQ 화학 N N N Y 60 N 4245 40 2 0.95 201705540 47072 46.00 4165 4350 4165 5460 2945 4205 4285.04 1.28 0 5540 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 945 4.55 0.57 12 0.21 933.00 7472.00 8950 20231221 -52.57 4095 20241115 3.66 7780 -45.44 20240110 4095 3.66 20241115 8950 -52.57 20231221 4095 3.66 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
4 20241118 140811 55 60.00 KOSDAQ 화학 N N N Y 60 N 4255 50 2 1.19 181609125 42352 41.39 4165 4350 4165 5460 2945 4205 4288.09 1.28 0 6840 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 947 4.56 0.57 12 0.19 933.00 7472.00 8950 20231221 -52.46 4095 20241115 3.91 7780 -45.31 20240110 4095 3.91 20241115 8950 -52.46 20231221 4095 3.91 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
5 20241118 130809 55 60.00 KOSDAQ 화학 N N N Y 60 N 4290 85 2 2.02 140573875 32746 32.00 4165 4350 4165 5460 2945 4205 4292.86 1.28 0 6893 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 955 4.60 0.57 12 0.15 933.00 7472.00 8950 20231221 -52.07 4095 20241115 4.76 7780 -44.86 20240110 4095 4.76 20241115 8950 -52.07 20231221 4095 4.76 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
6 20241118 120811 55 60.00 KOSDAQ 화학 N N N Y 60 N 4295 90 2 2.14 126809330 29538 28.87 4165 4350 4165 5460 2945 4205 4293.09 1.28 0 6001 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 956 4.60 0.57 12 0.13 933.00 7472.00 8950 20231221 -52.01 4095 20241115 4.88 7780 -44.79 20240110 4095 4.88 20241115 8950 -52.01 20231221 4095 4.88 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
7 20241118 110812 55 60.00 KOSDAQ 화학 N N N Y 60 N 4310 105 2 2.50 119224315 27770 27.14 4165 4350 4165 5460 2945 4205 4293.28 1.28 0 6103 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 960 4.62 0.58 12 0.12 933.00 7472.00 8950 20231221 -51.84 4095 20241115 5.25 7780 -44.60 20240110 4095 5.25 20241115 8950 -51.84 20231221 4095 5.25 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
8 20241118 100802 55 60.00 KOSDAQ 화학 N N N Y 60 N 4295 90 2 2.14 97013990 22623 22.11 4165 4350 4165 5460 2945 4205 4288.29 1.28 0 2538 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 956 4.60 0.57 12 0.10 933.00 7472.00 8950 20231221 -52.01 4095 20241115 4.88 7780 -44.79 20240110 4095 4.88 20241115 8950 -52.01 20231221 4095 4.88 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
9 20241118 090801 55 60.00 KOSDAQ 화학 N N N Y 60 N 4305 100 2 2.38 42107785 9846 9.62 4165 4350 4165 5460 2945 4205 4276.64 1.28 0 -6 4471 4337 4216 4082 3961 4277 4022 111 1255 500 3020 5 1 22267814 959 4.61 0.58 12 0.04 933.00 7472.00 8950 20231221 -51.90 4095 20241115 5.13 7780 -44.67 20240110 4095 5.13 20241115 8950 -51.90 20231221 4095 5.13 20241115 3.37 N 137950 500 111 억 284638 N N 0 N 00 N
10 20241115 160828 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4205 -110 5 -2.55 422693455 101312 45.70 4290 4350 4095 5600 3025 4315 4172.13 1.28 0 233 4751 4532 4391 4172 4031 4462 4102 111 1285 500 3100 5 1 22267814 936 4.51 0.56 12 0.45 933.00 7472.00 8950 20231221 -53.02 4095 20241115 2.69 7780 -45.95 20240110 4095 2.69 20241115 8950 -53.02 20231221 4095 2.69 20241115 3.34 N 137950 500 111 억 284459 N N 0 N 00 N
11 20241115 150853 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4230 -85 5 -1.97 414723335 99414 44.84 4290 4350 4095 5600 3025 4315 4171.66 1.28 0 411 4751 4532 4391 4172 4031 4462 4102 111 1285 500 3100 5 1 22267814 942 4.53 0.57 12 0.45 933.00 7472.00 8950 20231221 -52.74 4095 20241115 3.30 7780 -45.63 20240110 4095 3.30 20241115 8950 -52.74 20231221 4095 3.30 20241115 3.34 N 137950 500 111 억 284459 N N 0 N 00 N
12 20241115 140842 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4240 -75 5 -1.74 350598060 84002 37.89 4290 4350 4095 5600 3025 4315 4173.66 1.28 0 771 4751 4532 4391 4172 4031 4462 4102 111 1285 500 3100 5 1 22267814 944 4.54 0.57 12 0.38 933.00 7472.00 8950 20231221 -52.63 4095 20241115 3.54 7780 -45.50 20240110 4095 3.54 20241115 8950 -52.63 20231221 4095 3.54 20241115 3.34 N 137950 500 111 억 284459 N N 0 N 00 N