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
170920/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
20241118,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,-670,5,-5.89,1316322650,118743,79.91,11570,11570,10700,14780,7960,11370,11085.48,0.20,0,-54985,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1049,-3.78,1.12,12,1.21,-2827.00,9531.00,20200,20240125,-47.03,7780,20231113,37.53,20200,-47.03,20240125,8350,28.14,20240805,20200,-47.03,20240125,8070,32.59,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-450,5,-3.96,1187620520,106852,71.91,11570,11570,10810,14780,7960,11370,11114.63,0.20,0,-49421,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1071,-3.86,1.15,12,1.09,-2827.00,9531.00,20200,20240125,-45.94,7780,20231113,40.36,20200,-45.94,20240125,8350,30.78,20240805,20200,-45.94,20240125,8070,35.32,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11010,-360,5,-3.17,1015313160,91027,61.26,11570,11570,10900,14780,7960,11370,11153.98,0.20,0,-42142,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1080,-3.89,1.16,12,0.93,-2827.00,9531.00,20200,20240125,-45.50,7780,20231113,41.52,20200,-45.50,20240125,8350,31.86,20240805,20200,-45.50,20240125,8070,36.43,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-260,5,-2.29,961640220,86181,58.00,11570,11570,10900,14780,7960,11370,11158.38,0.20,0,-38467,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1089,-3.93,1.17,12,0.88,-2827.00,9531.00,20200,20240125,-45.00,7780,20231113,42.80,20200,-45.00,20240125,8350,33.05,20240805,20200,-45.00,20240125,8070,37.67,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11140,-230,5,-2.02,900260640,80647,54.27,11570,11570,10900,14780,7960,11370,11162.98,0.20,0,-35046,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1092,-3.94,1.17,12,0.82,-2827.00,9531.00,20200,20240125,-44.85,7780,20231113,43.19,20200,-44.85,20240125,8350,33.41,20240805,20200,-44.85,20240125,8070,38.04,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11010,-360,5,-3.17,847234110,75855,51.05,11570,11570,10900,14780,7960,11370,11169.13,0.20,0,-34804,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1080,-3.89,1.16,12,0.77,-2827.00,9531.00,20200,20240125,-45.50,7780,20231113,41.52,20200,-45.50,20240125,8350,31.86,20240805,20200,-45.50,20240125,8070,36.43,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,100826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,-130,5,-1.14,566630860,50404,33.92,11570,11570,11000,14780,7960,11370,11241.78,0.20,0,-26339,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1102,-3.98,1.18,12,0.51,-2827.00,9531.00,20200,20240125,-44.36,7780,20231113,44.47,20200,-44.36,20240125,8350,34.61,20240805,20200,-44.36,20240125,8070,39.28,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241118,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11230,-140,5,-1.23,135656720,11826,7.96,11570,11570,11190,14780,7960,11370,11471.06,0.20,0,-3401,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1101,-3.97,1.18,12,0.12,-2827.00,9531.00,20200,20240125,-44.41,7780,20231113,44.34,20200,-44.41,20240125,8350,34.49,20240805,20200,-44.41,20240125,8070,39.16,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N
20241115,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,580,2,5.38,1643910180,148542,242.04,11020,11420,10410,14020,7560,10790,11066.85,0.13,0,19310,11630,11210,11000,10580,10370,11105,10475,49,3230,500,7330,10,1,9805620,1115,-4.02,1.19,12,1.51,-2827.00,9531.00,20200,20240125,-43.71,7780,20231113,46.14,20200,-43.71,20240125,8350,36.17,20240805,20200,-43.71,20240125,7950,43.02,20231117,2.04,N,170920,500,49 억,,12763,N,N,0,N,00,N
20241115,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11400,610,2,5.65,1567922050,141858,231.15,11020,11420,10410,14020,7560,10790,11052.76,0.13,0,21715,11630,11210,11000,10580,10370,11105,10475,49,3230,500,7330,10,1,9805620,1118,-4.03,1.20,12,1.45,-2827.00,9531.00,20200,20240125,-43.56,7780,20231113,46.53,20200,-43.56,20240125,8350,36.53,20240805,20200,-43.56,20240125,7950,43.40,20231117,2.04,N,170920,500,49 억,,12763,N,N,0,N,00,N
20241115,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,570,2,5.28,1304568420,118733,193.47,11020,11370,10410,14020,7560,10790,10987.41,0.13,0,17174,11630,11210,11000,10580,10370,11105,10475,49,3230,500,7330,10,1,9805620,1114,-4.02,1.19,12,1.21,-2827.00,9531.00,20200,20240125,-43.76,7780,20231113,46.02,20200,-43.76,20240125,8350,36.05,20240805,20200,-43.76,20240125,7950,42.89,20231117,2.04,N,170920,500,49 억,,12763,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 160824 57 100.00 KOSDAQ 화학 N N N N N 10700 -670 5 -5.89 1316322650 118743 79.91 11570 11570 10700 14780 7960 11370 11085.48 0.20 0 -54985 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1049 -3.78 1.12 12 1.21 -2827.00 9531.00 20200 20240125 -47.03 7780 20231113 37.53 20200 -47.03 20240125 8350 28.14 20240805 20200 -47.03 20240125 8070 32.59 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
3 20241118 150835 57 100.00 KOSDAQ 화학 N N N N N 10920 -450 5 -3.96 1187620520 106852 71.91 11570 11570 10810 14780 7960 11370 11114.63 0.20 0 -49421 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1071 -3.86 1.15 12 1.09 -2827.00 9531.00 20200 20240125 -45.94 7780 20231113 40.36 20200 -45.94 20240125 8350 30.78 20240805 20200 -45.94 20240125 8070 35.32 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
4 20241118 140837 57 100.00 KOSDAQ 화학 N N N N N 11010 -360 5 -3.17 1015313160 91027 61.26 11570 11570 10900 14780 7960 11370 11153.98 0.20 0 -42142 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1080 -3.89 1.16 12 0.93 -2827.00 9531.00 20200 20240125 -45.50 7780 20231113 41.52 20200 -45.50 20240125 8350 31.86 20240805 20200 -45.50 20240125 8070 36.43 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
5 20241118 130833 57 100.00 KOSDAQ 화학 N N N N N 11110 -260 5 -2.29 961640220 86181 58.00 11570 11570 10900 14780 7960 11370 11158.38 0.20 0 -38467 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1089 -3.93 1.17 12 0.88 -2827.00 9531.00 20200 20240125 -45.00 7780 20231113 42.80 20200 -45.00 20240125 8350 33.05 20240805 20200 -45.00 20240125 8070 37.67 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
6 20241118 120835 57 100.00 KOSDAQ 화학 N N N N N 11140 -230 5 -2.02 900260640 80647 54.27 11570 11570 10900 14780 7960 11370 11162.98 0.20 0 -35046 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1092 -3.94 1.17 12 0.82 -2827.00 9531.00 20200 20240125 -44.85 7780 20231113 43.19 20200 -44.85 20240125 8350 33.41 20240805 20200 -44.85 20240125 8070 38.04 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
7 20241118 110836 57 100.00 KOSDAQ 화학 N N N N N 11010 -360 5 -3.17 847234110 75855 51.05 11570 11570 10900 14780 7960 11370 11169.13 0.20 0 -34804 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1080 -3.89 1.16 12 0.77 -2827.00 9531.00 20200 20240125 -45.50 7780 20231113 41.52 20200 -45.50 20240125 8350 31.86 20240805 20200 -45.50 20240125 8070 36.43 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
8 20241118 100826 57 100.00 KOSDAQ 화학 N N N N N 11240 -130 5 -1.14 566630860 50404 33.92 11570 11570 11000 14780 7960 11370 11241.78 0.20 0 -26339 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1102 -3.98 1.18 12 0.51 -2827.00 9531.00 20200 20240125 -44.36 7780 20231113 44.47 20200 -44.36 20240125 8350 34.61 20240805 20200 -44.36 20240125 8070 39.28 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
9 20241118 090825 57 100.00 KOSDAQ 화학 N N N N N 11230 -140 5 -1.23 135656720 11826 7.96 11570 11570 11190 14780 7960 11370 11471.06 0.20 0 -3401 12076 11722 11066 10712 10056 11900 10890 49 3410 500 7730 10 1 9805620 1101 -3.97 1.18 12 0.12 -2827.00 9531.00 20200 20240125 -44.41 7780 20231113 44.34 20200 -44.41 20240125 8350 34.49 20240805 20200 -44.41 20240125 8070 39.16 20231120 2.08 N 170920 500 49 억 19959 N N 0 N 00 N
10 20241115 160854 57 100.00 KOSDAQ 화학 N N N N N 11370 580 2 5.38 1643910180 148542 242.04 11020 11420 10410 14020 7560 10790 11066.85 0.13 0 19310 11630 11210 11000 10580 10370 11105 10475 49 3230 500 7330 10 1 9805620 1115 -4.02 1.19 12 1.51 -2827.00 9531.00 20200 20240125 -43.71 7780 20231113 46.14 20200 -43.71 20240125 8350 36.17 20240805 20200 -43.71 20240125 7950 43.02 20231117 2.04 N 170920 500 49 억 12763 N N 0 N 00 N
11 20241115 150920 57 100.00 KOSDAQ 화학 N N N N N 11400 610 2 5.65 1567922050 141858 231.15 11020 11420 10410 14020 7560 10790 11052.76 0.13 0 21715 11630 11210 11000 10580 10370 11105 10475 49 3230 500 7330 10 1 9805620 1118 -4.03 1.20 12 1.45 -2827.00 9531.00 20200 20240125 -43.56 7780 20231113 46.53 20200 -43.56 20240125 8350 36.53 20240805 20200 -43.56 20240125 7950 43.40 20231117 2.04 N 170920 500 49 억 12763 N N 0 N 00 N
12 20241115 140909 57 100.00 KOSDAQ 화학 N N N N N 11360 570 2 5.28 1304568420 118733 193.47 11020 11370 10410 14020 7560 10790 10987.41 0.13 0 17174 11630 11210 11000 10580 10370 11105 10475 49 3230 500 7330 10 1 9805620 1114 -4.02 1.19 12 1.21 -2827.00 9531.00 20200 20240125 -43.76 7780 20231113 46.02 20200 -43.76 20240125 8350 36.05 20240805 20200 -43.76 20240125 7950 42.89 20231117 2.04 N 170920 500 49 억 12763 N N 0 N 00 N