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
252500/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
20241118,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,128235183,145191,59.51,901,901,874,1146,618,882,883.22,5.08,0,-11321,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.35,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-7,5,-0.79,124455460,140887,57.74,901,901,875,1146,618,882,883.37,5.08,0,-12139,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,363,13.06,0.92,12,0.34,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,96508240,109061,44.70,901,901,877,1146,618,882,884.90,5.08,0,-12421,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.26,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,1,2,0.11,89313561,100921,41.36,901,901,877,1146,618,882,884.98,5.08,0,-7602,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,366,13.18,0.93,12,0.24,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,2,2,0.23,80927586,91403,37.46,901,901,877,1146,618,882,885.39,5.08,0,-4916,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,367,13.19,0.93,12,0.22,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-2,5,-0.23,70103129,79139,32.44,901,901,877,1146,618,882,885.82,5.08,0,-4292,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,365,13.13,0.93,12,0.19,67.00,946.00,1392,20240603,-36.78,808,20240805,8.91,1392,-36.78,20240603,808,8.91,20240805,1392,-36.78,20240603,808,8.91,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,6,2,0.68,46051852,51919,21.28,901,901,877,1146,618,882,886.99,5.08,0,-1537,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,368,13.25,0.94,12,0.13,67.00,946.00,1392,20240603,-36.21,808,20240805,9.90,1392,-36.21,20240603,808,9.90,20240805,1392,-36.21,20240603,808,9.90,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241118,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,5,2,0.57,11549846,12949,5.31,901,901,880,1146,618,882,891.95,5.08,0,1907,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,368,13.24,0.94,12,0.03,67.00,946.00,1392,20240603,-36.28,808,20240805,9.78,1392,-36.28,20240603,808,9.78,20240805,1392,-36.28,20240603,808,9.78,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N
20241115,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,42,2,5.00,212819077,243974,188.20,843,897,841,1092,588,840,872.30,5.14,0,-18555,864,852,846,834,828,849,831,41,252,100,500,1,1,41486390,366,13.16,0.93,12,0.59,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.43,N,252500,100,41 억,,2132538,N,N,0,N,00,N
20241115,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,35,2,4.17,209942101,240712,185.68,843,897,841,1092,588,840,872.17,5.14,0,-18578,864,852,846,834,828,849,831,41,252,100,500,1,1,41486390,363,13.06,0.92,12,0.58,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.43,N,252500,100,41 억,,2132538,N,N,0,N,00,N
20241115,141039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,45,2,5.36,194218124,222857,171.91,843,897,841,1092,588,840,871.49,5.14,0,-22960,864,852,846,834,828,849,831,41,252,100,500,1,1,41486390,367,13.21,0.94,12,0.54,67.00,946.00,1392,20240603,-36.42,808,20240805,9.53,1392,-36.42,20240603,808,9.53,20240805,1392,-36.42,20240603,808,9.53,20240805,2.43,N,252500,100,41 억,,2132538,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 160944 57 100.00 KOSDAQ 화학 N N N N N 881 -1 5 -0.11 128235183 145191 59.51 901 901 874 1146 618 882 883.22 5.08 0 -11321 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 365 13.15 0.93 12 0.35 67.00 946.00 1392 20240603 -36.71 808 20240805 9.03 1392 -36.71 20240603 808 9.03 20240805 1392 -36.71 20240603 808 9.03 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
3 20241118 150957 57 100.00 KOSDAQ 화학 N N N N N 875 -7 5 -0.79 124455460 140887 57.74 901 901 875 1146 618 882 883.37 5.08 0 -12139 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 363 13.06 0.92 12 0.34 67.00 946.00 1392 20240603 -37.14 808 20240805 8.29 1392 -37.14 20240603 808 8.29 20240805 1392 -37.14 20240603 808 8.29 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
4 20241118 140959 57 100.00 KOSDAQ 화학 N N N N N 881 -1 5 -0.11 96508240 109061 44.70 901 901 877 1146 618 882 884.90 5.08 0 -12421 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 365 13.15 0.93 12 0.26 67.00 946.00 1392 20240603 -36.71 808 20240805 9.03 1392 -36.71 20240603 808 9.03 20240805 1392 -36.71 20240603 808 9.03 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
5 20241118 130952 57 100.00 KOSDAQ 화학 N N N N N 883 1 2 0.11 89313561 100921 41.36 901 901 877 1146 618 882 884.98 5.08 0 -7602 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 366 13.18 0.93 12 0.24 67.00 946.00 1392 20240603 -36.57 808 20240805 9.28 1392 -36.57 20240603 808 9.28 20240805 1392 -36.57 20240603 808 9.28 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
6 20241118 120956 57 100.00 KOSDAQ 화학 N N N N N 884 2 2 0.23 80927586 91403 37.46 901 901 877 1146 618 882 885.39 5.08 0 -4916 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 367 13.19 0.93 12 0.22 67.00 946.00 1392 20240603 -36.49 808 20240805 9.41 1392 -36.49 20240603 808 9.41 20240805 1392 -36.49 20240603 808 9.41 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
7 20241118 110957 57 100.00 KOSDAQ 화학 N N N N N 880 -2 5 -0.23 70103129 79139 32.44 901 901 877 1146 618 882 885.82 5.08 0 -4292 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 365 13.13 0.93 12 0.19 67.00 946.00 1392 20240603 -36.78 808 20240805 8.91 1392 -36.78 20240603 808 8.91 20240805 1392 -36.78 20240603 808 8.91 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
8 20241118 100945 57 100.00 KOSDAQ 화학 N N N N N 888 6 2 0.68 46051852 51919 21.28 901 901 877 1146 618 882 886.99 5.08 0 -1537 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 368 13.25 0.94 12 0.13 67.00 946.00 1392 20240603 -36.21 808 20240805 9.90 1392 -36.21 20240603 808 9.90 20240805 1392 -36.21 20240603 808 9.90 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
9 20241118 090944 57 100.00 KOSDAQ 화학 N N N N N 887 5 2 0.57 11549846 12949 5.31 901 901 880 1146 618 882 891.95 5.08 0 1907 929 905 873 849 817 917 861 41 264 100 520 1 1 41486390 368 13.24 0.94 12 0.03 67.00 946.00 1392 20240603 -36.28 808 20240805 9.78 1392 -36.28 20240603 808 9.78 20240805 1392 -36.28 20240603 808 9.78 20240805 2.36 N 252500 100 41 억 2107471 N N 0 N 00 N
10 20241115 161019 57 100.00 KOSDAQ 화학 N N N N N 882 42 2 5.00 212819077 243974 188.20 843 897 841 1092 588 840 872.30 5.14 0 -18555 864 852 846 834 828 849 831 41 252 100 500 1 1 41486390 366 13.16 0.93 12 0.59 67.00 946.00 1392 20240603 -36.64 808 20240805 9.16 1392 -36.64 20240603 808 9.16 20240805 1392 -36.64 20240603 808 9.16 20240805 2.43 N 252500 100 41 억 2132538 N N 0 N 00 N
11 20241115 151051 57 100.00 KOSDAQ 화학 N N N N N 875 35 2 4.17 209942101 240712 185.68 843 897 841 1092 588 840 872.17 5.14 0 -18578 864 852 846 834 828 849 831 41 252 100 500 1 1 41486390 363 13.06 0.92 12 0.58 67.00 946.00 1392 20240603 -37.14 808 20240805 8.29 1392 -37.14 20240603 808 8.29 20240805 1392 -37.14 20240603 808 8.29 20240805 2.43 N 252500 100 41 억 2132538 N N 0 N 00 N
12 20241115 141039 57 100.00 KOSDAQ 화학 N N N N N 885 45 2 5.36 194218124 222857 171.91 843 897 841 1092 588 840 871.49 5.14 0 -22960 864 852 846 834 828 849 831 41 252 100 500 1 1 41486390 367 13.21 0.94 12 0.54 67.00 946.00 1392 20240603 -36.42 808 20240805 9.53 1392 -36.42 20240603 808 9.53 20240805 1392 -36.42 20240603 808 9.53 20240805 2.43 N 252500 100 41 억 2132538 N N 0 N 00 N