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
214260/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
20241118,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,470,2,3.49,912546560,65678,142.16,13350,14400,13080,17520,9440,13480,13894.84,0.00,0,8773,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1245,-13.70,3.31,12,0.74,-1018.00,4220.00,31500,20240719,-55.71,9300,20240624,50.00,31500,-55.71,20240719,9300,50.00,20240624,31500,-55.71,20240719,9300,50.00,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N
20241118,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,460,2,3.41,897803110,64622,139.87,13350,14400,13080,17520,9440,13480,13893.76,0.00,0,8849,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1244,-13.69,3.30,12,0.72,-1018.00,4220.00,31500,20240719,-55.75,9300,20240624,49.89,31500,-55.75,20240719,9300,49.89,20240624,31500,-55.75,20240719,9300,49.89,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13880,400,2,2.97,875025670,62981,136.32,13350,14400,13080,17520,9440,13480,13894.12,0.00,0,9042,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1238,-13.63,3.29,12,0.71,-1018.00,4220.00,31500,20240719,-55.94,9300,20240624,49.25,31500,-55.94,20240719,9300,49.25,20240624,31500,-55.94,20240719,9300,49.25,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,470,2,3.49,827066780,59528,128.85,13350,14400,13080,17520,9440,13480,13894.41,0.00,0,9364,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1245,-13.70,3.31,12,0.67,-1018.00,4220.00,31500,20240719,-55.71,9300,20240624,50.00,31500,-55.71,20240719,9300,50.00,20240624,31500,-55.71,20240719,9300,50.00,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13900,420,2,3.12,793142180,57096,123.58,13350,14400,13080,17520,9440,13480,13892.07,0.00,0,9792,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1240,-13.65,3.29,12,0.64,-1018.00,4220.00,31500,20240719,-55.87,9300,20240624,49.46,31500,-55.87,20240719,9300,49.46,20240624,31500,-55.87,20240719,9300,49.46,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,620,2,4.60,698360100,50324,108.93,13350,14400,13080,17520,9440,13480,13878.04,0.00,0,10758,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1258,-13.85,3.34,12,0.56,-1018.00,4220.00,31500,20240719,-55.24,9300,20240624,51.61,31500,-55.24,20240719,9300,51.61,20240624,31500,-55.24,20240719,9300,51.61,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,590,2,4.38,555876270,40192,87.00,13350,14400,13080,17520,9440,13480,13831.36,0.00,0,6171,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1255,-13.82,3.33,12,0.45,-1018.00,4220.00,31500,20240719,-55.33,9300,20240624,51.29,31500,-55.33,20240719,9300,51.29,20240624,31500,-55.33,20240719,9300,51.29,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241118,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,-360,5,-2.67,36241840,2731,5.91,13350,13430,13080,17520,9440,13480,13262.91,0.00,0,-1065,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1171,-12.89,3.11,12,0.03,-1018.00,4220.00,31500,20240719,-58.35,9300,20240624,41.08,31500,-58.35,20240719,9300,41.08,20240624,31500,-58.35,20240719,9300,41.08,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241115,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13480,-320,5,-2.32,619158570,46153,87.76,13800,13820,13020,17940,9660,13800,13415.28,0.00,0,-7483,15040,14420,13770,13150,12500,14730,13460,45,4140,500,8550,10,1,8922463,1203,-13.24,3.19,12,0.52,-1018.00,4220.00,31500,20240719,-57.21,9300,20240624,44.95,31500,-57.21,20240719,9300,44.95,20240624,31500,-57.21,20240719,9300,44.95,20240624,0.29,N,214260,500,44 억,,0,N,N,0,N,00,N
20241115,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,-340,5,-2.46,595185210,44371,84.37,13800,13820,13020,17940,9660,13800,13413.83,0.00,0,-5863,15040,14420,13770,13150,12500,14730,13460,45,4140,500,8550,10,1,8922463,1201,-13.22,3.19,12,0.50,-1018.00,4220.00,31500,20240719,-57.27,9300,20240624,44.73,31500,-57.27,20240719,9300,44.73,20240624,31500,-57.27,20240719,9300,44.73,20240624,0.29,N,214260,500,44 억,,0,N,N,0,N,00,N
20241115,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13410,-390,5,-2.83,510162550,38053,72.36,13800,13820,13020,17940,9660,13800,13406.63,0.00,0,-5562,15040,14420,13770,13150,12500,14730,13460,45,4140,500,8550,10,1,8922463,1197,-13.17,3.18,12,0.43,-1018.00,4220.00,31500,20240719,-57.43,9300,20240624,44.19,31500,-57.43,20240719,9300,44.19,20240624,31500,-57.43,20240719,9300,44.19,20240624,0.29,N,214260,500,44 억,,0,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 160902 57 100.00 KOSDAQ 화학 N N N N N 13950 470 2 3.49 912546560 65678 142.16 13350 14400 13080 17520 9440 13480 13894.84 0.00 0 8773 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1245 -13.70 3.31 12 0.74 -1018.00 4220.00 31500 20240719 -55.71 9300 20240624 50.00 31500 -55.71 20240719 9300 50.00 20240624 31500 -55.71 20240719 9300 50.00 20240624 0.27 N 214260 500 44 억 0 N N 1 N 00 N
3 20241118 150913 57 100.00 KOSDAQ 화학 N N N N N 13940 460 2 3.41 897803110 64622 139.87 13350 14400 13080 17520 9440 13480 13893.76 0.00 0 8849 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1244 -13.69 3.30 12 0.72 -1018.00 4220.00 31500 20240719 -55.75 9300 20240624 49.89 31500 -55.75 20240719 9300 49.89 20240624 31500 -55.75 20240719 9300 49.89 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
4 20241118 140915 57 100.00 KOSDAQ 화학 N N N N N 13880 400 2 2.97 875025670 62981 136.32 13350 14400 13080 17520 9440 13480 13894.12 0.00 0 9042 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1238 -13.63 3.29 12 0.71 -1018.00 4220.00 31500 20240719 -55.94 9300 20240624 49.25 31500 -55.94 20240719 9300 49.25 20240624 31500 -55.94 20240719 9300 49.25 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
5 20241118 130910 57 100.00 KOSDAQ 화학 N N N N N 13950 470 2 3.49 827066780 59528 128.85 13350 14400 13080 17520 9440 13480 13894.41 0.00 0 9364 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1245 -13.70 3.31 12 0.67 -1018.00 4220.00 31500 20240719 -55.71 9300 20240624 50.00 31500 -55.71 20240719 9300 50.00 20240624 31500 -55.71 20240719 9300 50.00 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
6 20241118 120913 57 100.00 KOSDAQ 화학 N N N N N 13900 420 2 3.12 793142180 57096 123.58 13350 14400 13080 17520 9440 13480 13892.07 0.00 0 9792 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1240 -13.65 3.29 12 0.64 -1018.00 4220.00 31500 20240719 -55.87 9300 20240624 49.46 31500 -55.87 20240719 9300 49.46 20240624 31500 -55.87 20240719 9300 49.46 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
7 20241118 110914 57 100.00 KOSDAQ 화학 N N N N N 14100 620 2 4.60 698360100 50324 108.93 13350 14400 13080 17520 9440 13480 13878.04 0.00 0 10758 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1258 -13.85 3.34 12 0.56 -1018.00 4220.00 31500 20240719 -55.24 9300 20240624 51.61 31500 -55.24 20240719 9300 51.61 20240624 31500 -55.24 20240719 9300 51.61 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
8 20241118 100902 57 100.00 KOSDAQ 화학 N N N N N 14070 590 2 4.38 555876270 40192 87.00 13350 14400 13080 17520 9440 13480 13831.36 0.00 0 6171 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1255 -13.82 3.33 12 0.45 -1018.00 4220.00 31500 20240719 -55.33 9300 20240624 51.29 31500 -55.33 20240719 9300 51.29 20240624 31500 -55.33 20240719 9300 51.29 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
9 20241118 090902 57 100.00 KOSDAQ 화학 N N N N N 13120 -360 5 -2.67 36241840 2731 5.91 13350 13430 13080 17520 9440 13480 13262.91 0.00 0 -1065 14240 13860 13440 13060 12640 13650 12850 45 4040 500 8350 10 1 8922463 1171 -12.89 3.11 12 0.03 -1018.00 4220.00 31500 20240719 -58.35 9300 20240624 41.08 31500 -58.35 20240719 9300 41.08 20240624 31500 -58.35 20240719 9300 41.08 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
10 20241115 160933 57 100.00 KOSDAQ 화학 N N N N N 13480 -320 5 -2.32 619158570 46153 87.76 13800 13820 13020 17940 9660 13800 13415.28 0.00 0 -7483 15040 14420 13770 13150 12500 14730 13460 45 4140 500 8550 10 1 8922463 1203 -13.24 3.19 12 0.52 -1018.00 4220.00 31500 20240719 -57.21 9300 20240624 44.95 31500 -57.21 20240719 9300 44.95 20240624 31500 -57.21 20240719 9300 44.95 20240624 0.29 N 214260 500 44 억 0 N N 0 N 00 N
11 20241115 151001 57 100.00 KOSDAQ 화학 N N N N N 13460 -340 5 -2.46 595185210 44371 84.37 13800 13820 13020 17940 9660 13800 13413.83 0.00 0 -5863 15040 14420 13770 13150 12500 14730 13460 45 4140 500 8550 10 1 8922463 1201 -13.22 3.19 12 0.50 -1018.00 4220.00 31500 20240719 -57.27 9300 20240624 44.73 31500 -57.27 20240719 9300 44.73 20240624 31500 -57.27 20240719 9300 44.73 20240624 0.29 N 214260 500 44 억 0 N N 0 N 00 N
12 20241115 140951 57 100.00 KOSDAQ 화학 N N N N N 13410 -390 5 -2.83 510162550 38053 72.36 13800 13820 13020 17940 9660 13800 13406.63 0.00 0 -5562 15040 14420 13770 13150 12500 14730 13460 45 4140 500 8550 10 1 8922463 1197 -13.17 3.18 12 0.43 -1018.00 4220.00 31500 20240719 -57.43 9300 20240624 44.19 31500 -57.43 20240719 9300 44.19 20240624 31500 -57.43 20240719 9300 44.19 20240624 0.29 N 214260 500 44 억 0 N N 0 N 00 N