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
226340/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
20241118,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,-2,5,-0.14,432118344,310124,44.51,1370,1422,1363,1801,971,1386,1393.54,3.06,0,26438,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,581,-65.90,1.39,12,0.74,-21.00,996.00,4850,20240614,-71.46,1335,20241115,3.67,4850,-71.46,20240614,1335,3.67,20241115,4850,-71.46,20240614,1335,3.67,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,-4,5,-0.29,409432588,293728,42.16,1370,1422,1363,1801,971,1386,1393.92,3.06,0,24860,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,580,-65.81,1.39,12,0.70,-21.00,996.00,4850,20240614,-71.51,1335,20241115,3.52,4850,-71.51,20240614,1335,3.52,20241115,4850,-71.51,20240614,1335,3.52,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,1,2,0.07,379168000,271821,39.01,1370,1422,1363,1801,971,1386,1394.92,3.06,0,30115,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,582,-66.05,1.39,12,0.65,-21.00,996.00,4850,20240614,-71.40,1335,20241115,3.90,4850,-71.40,20240614,1335,3.90,20241115,4850,-71.40,20240614,1335,3.90,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,3,2,0.22,352935783,252867,36.29,1370,1422,1363,1801,971,1386,1395.74,3.06,0,24805,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,583,-66.14,1.39,12,0.60,-21.00,996.00,4850,20240614,-71.36,1335,20241115,4.04,4850,-71.36,20240614,1335,4.04,20241115,4850,-71.36,20240614,1335,4.04,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,4,2,0.29,291657653,208740,29.96,1370,1422,1363,1801,971,1386,1397.23,3.06,0,41602,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,583,-66.19,1.40,12,0.50,-21.00,996.00,4850,20240614,-71.34,1335,20241115,4.12,4850,-71.34,20240614,1335,4.12,20241115,4850,-71.34,20240614,1335,4.12,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,12,2,0.87,218121503,155909,22.38,1370,1422,1363,1801,971,1386,1399.03,3.06,0,47136,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,586,-66.57,1.40,12,0.37,-21.00,996.00,4850,20240614,-71.18,1335,20241115,4.72,4850,-71.18,20240614,1335,4.72,20241115,4850,-71.18,20240614,1335,4.72,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,24,2,1.73,157002761,112377,16.13,1370,1422,1363,1801,971,1386,1397.11,3.06,0,23298,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,592,-67.14,1.42,12,0.27,-21.00,996.00,4850,20240614,-70.93,1335,20241115,5.62,4850,-70.93,20240614,1335,5.62,20241115,4850,-70.93,20240614,1335,5.62,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241118,090921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-1,5,-0.07,27283366,19824,2.85,1370,1386,1363,1801,971,1386,1376.28,3.06,0,4191,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,581,-65.95,1.39,12,0.05,-21.00,996.00,4850,20240614,-71.44,1335,20241115,3.75,4850,-71.44,20240614,1335,3.75,20241115,4850,-71.44,20240614,1335,3.75,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
20241115,160954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1386,-27,5,-1.91,958085928,695452,204.23,1411,1414,1335,1836,990,1413,1377.64,2.46,0,252559,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,581,-66.00,1.39,12,1.66,-21.00,996.00,4850,20240614,-71.42,1335,20241115,3.82,4850,-71.42,20240614,1335,3.82,20241115,4850,-71.42,20240614,1335,3.82,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
20241115,151024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1385,-28,5,-1.98,938645521,681425,200.11,1411,1414,1335,1836,990,1413,1377.47,2.46,0,257132,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,581,-65.95,1.39,12,1.62,-21.00,996.00,4850,20240614,-71.44,1335,20241115,3.75,4850,-71.44,20240614,1335,3.75,20241115,4850,-71.44,20240614,1335,3.75,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
20241115,141012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1388,-25,5,-1.77,890120612,646344,189.81,1411,1414,1335,1836,990,1413,1377.16,2.46,0,261681,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,582,-66.10,1.39,12,1.54,-21.00,996.00,4850,20240614,-71.38,1335,20241115,3.97,4850,-71.38,20240614,1335,3.97,20241115,4850,-71.38,20240614,1335,3.97,20241115,4.99,N,226340,100,41 억,,1032786,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 160921 57 100.00 KOSDAQ 화학 N N N N N 1384 -2 5 -0.14 432118344 310124 44.51 1370 1422 1363 1801 971 1386 1393.54 3.06 0 26438 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 581 -65.90 1.39 12 0.74 -21.00 996.00 4850 20240614 -71.46 1335 20241115 3.67 4850 -71.46 20240614 1335 3.67 20241115 4850 -71.46 20240614 1335 3.67 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
3 20241118 150933 57 100.00 KOSDAQ 화학 N N N N N 1382 -4 5 -0.29 409432588 293728 42.16 1370 1422 1363 1801 971 1386 1393.92 3.06 0 24860 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 580 -65.81 1.39 12 0.70 -21.00 996.00 4850 20240614 -71.51 1335 20241115 3.52 4850 -71.51 20240614 1335 3.52 20241115 4850 -71.51 20240614 1335 3.52 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
4 20241118 140935 57 100.00 KOSDAQ 화학 N N N N N 1387 1 2 0.07 379168000 271821 39.01 1370 1422 1363 1801 971 1386 1394.92 3.06 0 30115 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 582 -66.05 1.39 12 0.65 -21.00 996.00 4850 20240614 -71.40 1335 20241115 3.90 4850 -71.40 20240614 1335 3.90 20241115 4850 -71.40 20240614 1335 3.90 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
5 20241118 130929 57 100.00 KOSDAQ 화학 N N N N N 1389 3 2 0.22 352935783 252867 36.29 1370 1422 1363 1801 971 1386 1395.74 3.06 0 24805 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 583 -66.14 1.39 12 0.60 -21.00 996.00 4850 20240614 -71.36 1335 20241115 4.04 4850 -71.36 20240614 1335 4.04 20241115 4850 -71.36 20240614 1335 4.04 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
6 20241118 120933 57 100.00 KOSDAQ 화학 N N N N N 1390 4 2 0.29 291657653 208740 29.96 1370 1422 1363 1801 971 1386 1397.23 3.06 0 41602 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 583 -66.19 1.40 12 0.50 -21.00 996.00 4850 20240614 -71.34 1335 20241115 4.12 4850 -71.34 20240614 1335 4.12 20241115 4850 -71.34 20240614 1335 4.12 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
7 20241118 110933 57 100.00 KOSDAQ 화학 N N N N N 1398 12 2 0.87 218121503 155909 22.38 1370 1422 1363 1801 971 1386 1399.03 3.06 0 47136 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 586 -66.57 1.40 12 0.37 -21.00 996.00 4850 20240614 -71.18 1335 20241115 4.72 4850 -71.18 20240614 1335 4.72 20241115 4850 -71.18 20240614 1335 4.72 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
8 20241118 100921 57 100.00 KOSDAQ 화학 N N N N N 1410 24 2 1.73 157002761 112377 16.13 1370 1422 1363 1801 971 1386 1397.11 3.06 0 23298 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 592 -67.14 1.42 12 0.27 -21.00 996.00 4850 20240614 -70.93 1335 20241115 5.62 4850 -70.93 20240614 1335 5.62 20241115 4850 -70.93 20240614 1335 5.62 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
9 20241118 090921 57 100.00 KOSDAQ 화학 N N N N N 1385 -1 5 -0.07 27283366 19824 2.85 1370 1386 1363 1801 971 1386 1376.28 3.06 0 4191 1457 1421 1378 1342 1299 1400 1321 42 415 100 990 1 1 41952420 581 -65.95 1.39 12 0.05 -21.00 996.00 4850 20240614 -71.44 1335 20241115 3.75 4850 -71.44 20240614 1335 3.75 20241115 4850 -71.44 20240614 1335 3.75 20241115 4.87 N 226340 100 41 억 1285345 N N 0 N 00 N
10 20241115 160954 57 100.00 KOSDAQ 신저가 화학 N N N N N 1386 -27 5 -1.91 958085928 695452 204.23 1411 1414 1335 1836 990 1413 1377.64 2.46 0 252559 1497 1454 1425 1382 1353 1440 1368 42 423 100 1010 1 1 41952420 581 -66.00 1.39 12 1.66 -21.00 996.00 4850 20240614 -71.42 1335 20241115 3.82 4850 -71.42 20240614 1335 3.82 20241115 4850 -71.42 20240614 1335 3.82 20241115 4.99 N 226340 100 41 억 1032786 N N 0 N 00 N
11 20241115 151024 57 100.00 KOSDAQ 신저가 화학 N N N N N 1385 -28 5 -1.98 938645521 681425 200.11 1411 1414 1335 1836 990 1413 1377.47 2.46 0 257132 1497 1454 1425 1382 1353 1440 1368 42 423 100 1010 1 1 41952420 581 -65.95 1.39 12 1.62 -21.00 996.00 4850 20240614 -71.44 1335 20241115 3.75 4850 -71.44 20240614 1335 3.75 20241115 4850 -71.44 20240614 1335 3.75 20241115 4.99 N 226340 100 41 억 1032786 N N 0 N 00 N
12 20241115 141012 57 100.00 KOSDAQ 신저가 화학 N N N N N 1388 -25 5 -1.77 890120612 646344 189.81 1411 1414 1335 1836 990 1413 1377.16 2.46 0 261681 1497 1454 1425 1382 1353 1440 1368 42 423 100 1010 1 1 41952420 582 -66.10 1.39 12 1.54 -21.00 996.00 4850 20240614 -71.38 1335 20241115 3.97 4850 -71.38 20240614 1335 3.97 20241115 4850 -71.38 20240614 1335 3.97 20241115 4.99 N 226340 100 41 억 1032786 N N 0 N 00 N