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
187790/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
20241118,160835,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,150846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,140848,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,130844,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,120847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,110847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,100836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241118,090836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241115,160906,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241115,150931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241115,140922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,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 160835 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
3 20241118 150846 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
4 20241118 140848 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
5 20241118 130844 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
6 20241118 120847 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
7 20241118 110847 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
8 20241118 100836 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
9 20241118 090836 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
10 20241115 160906 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
11 20241115 150931 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
12 20241115 140922 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1651 20231121 -37.92 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1651 -37.92 20231121 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N