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
285800/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
20241118,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,74276300,31973,202.75,2350,2395,2300,3040,1640,2340,2323.10,0.45,0,659,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.17,0.99,12,0.18,-121.00,2352.00,4850,20240131,-52.16,2210,20240806,4.98,4850,-52.16,20240131,2210,4.98,20240806,4850,-52.16,20240131,2210,4.98,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,69633930,29972,190.06,2350,2395,2300,3040,1640,2340,2323.30,0.45,0,670,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,407,-19.26,0.99,12,0.17,-121.00,2352.00,4850,20240131,-51.96,2210,20240806,5.43,4850,-51.96,20240131,2210,5.43,20240806,4850,-51.96,20240131,2210,5.43,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-25,5,-1.07,64226275,27633,175.23,2350,2395,2300,3040,1640,2340,2324.26,0.45,0,1191,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.13,0.98,12,0.16,-121.00,2352.00,4850,20240131,-52.27,2210,20240806,4.75,4850,-52.27,20240131,2210,4.75,20240806,4850,-52.27,20240131,2210,4.75,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,55132615,23713,150.37,2350,2395,2300,3040,1640,2340,2325.00,0.45,0,1296,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.17,0.99,12,0.14,-121.00,2352.00,4850,20240131,-52.16,2210,20240806,4.98,4850,-52.16,20240131,2210,4.98,20240806,4850,-52.16,20240131,2210,4.98,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-15,5,-0.64,47832730,20568,130.42,2350,2395,2300,3040,1640,2340,2325.59,0.45,0,1573,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,406,-19.21,0.99,12,0.12,-121.00,2352.00,4850,20240131,-52.06,2210,20240806,5.20,4850,-52.06,20240131,2210,5.20,20240806,4850,-52.06,20240131,2210,5.20,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,46111390,19826,125.72,2350,2395,2300,3040,1640,2340,2325.80,0.45,0,1756,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.17,0.99,12,0.11,-121.00,2352.00,4850,20240131,-52.16,2210,20240806,4.98,4850,-52.16,20240131,2210,4.98,20240806,4850,-52.16,20240131,2210,4.98,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,10,2,0.43,24037410,10295,65.28,2350,2395,2300,3040,1640,2340,2334.86,0.45,0,557,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,411,-19.42,1.00,12,0.06,-121.00,2352.00,4850,20240131,-51.55,2210,20240806,6.33,4850,-51.55,20240131,2210,6.33,20240806,4850,-51.55,20240131,2210,6.33,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241118,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-5,5,-0.21,6305055,2690,17.06,2350,2350,2335,3040,1640,2340,2343.89,0.45,0,57,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,408,-19.30,0.99,12,0.02,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N
20241115,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,15,2,0.65,36452445,15770,42.44,2305,2345,2280,3020,1630,2325,2311.50,0.46,0,-2371,2498,2411,2353,2266,2208,2455,2310,17,695,100,1390,5,1,17477270,409,-19.34,0.99,12,0.09,-121.00,2352.00,4850,20240131,-51.75,2210,20240806,5.88,4850,-51.75,20240131,2210,5.88,20240806,4850,-51.75,20240131,2210,5.88,20240806,1.82,N,285800,100,17 억,,81166,N,N,0,N,00,N
20241115,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-5,5,-0.22,33492425,14503,39.03,2305,2345,2280,3020,1630,2325,2309.34,0.46,0,-1877,2498,2411,2353,2266,2208,2455,2310,17,695,100,1390,5,1,17477270,405,-19.17,0.99,12,0.08,-121.00,2352.00,4850,20240131,-52.16,2210,20240806,4.98,4850,-52.16,20240131,2210,4.98,20240806,4850,-52.16,20240131,2210,4.98,20240806,1.82,N,285800,100,17 억,,81166,N,N,0,N,00,N
20241115,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,15,2,0.65,32045860,13880,37.36,2305,2345,2280,3020,1630,2325,2308.78,0.46,0,-1835,2498,2411,2353,2266,2208,2455,2310,17,695,100,1390,5,1,17477270,409,-19.34,0.99,12,0.08,-121.00,2352.00,4850,20240131,-51.75,2210,20240806,5.88,4850,-51.75,20240131,2210,5.88,20240806,4850,-51.75,20240131,2210,5.88,20240806,1.82,N,285800,100,17 억,,81166,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 161013 57 100.00 KOSDAQ 화학 N N N N N 2320 -20 5 -0.85 74276300 31973 202.75 2350 2395 2300 3040 1640 2340 2323.10 0.45 0 659 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 405 -19.17 0.99 12 0.18 -121.00 2352.00 4850 20240131 -52.16 2210 20240806 4.98 4850 -52.16 20240131 2210 4.98 20240806 4850 -52.16 20240131 2210 4.98 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
3 20241118 151026 57 100.00 KOSDAQ 화학 N N N N N 2330 -10 5 -0.43 69633930 29972 190.06 2350 2395 2300 3040 1640 2340 2323.30 0.45 0 670 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 407 -19.26 0.99 12 0.17 -121.00 2352.00 4850 20240131 -51.96 2210 20240806 5.43 4850 -51.96 20240131 2210 5.43 20240806 4850 -51.96 20240131 2210 5.43 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
4 20241118 141028 57 100.00 KOSDAQ 화학 N N N N N 2315 -25 5 -1.07 64226275 27633 175.23 2350 2395 2300 3040 1640 2340 2324.26 0.45 0 1191 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 405 -19.13 0.98 12 0.16 -121.00 2352.00 4850 20240131 -52.27 2210 20240806 4.75 4850 -52.27 20240131 2210 4.75 20240806 4850 -52.27 20240131 2210 4.75 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
5 20241118 131022 57 100.00 KOSDAQ 화학 N N N N N 2320 -20 5 -0.85 55132615 23713 150.37 2350 2395 2300 3040 1640 2340 2325.00 0.45 0 1296 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 405 -19.17 0.99 12 0.14 -121.00 2352.00 4850 20240131 -52.16 2210 20240806 4.98 4850 -52.16 20240131 2210 4.98 20240806 4850 -52.16 20240131 2210 4.98 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
6 20241118 121025 57 100.00 KOSDAQ 화학 N N N N N 2325 -15 5 -0.64 47832730 20568 130.42 2350 2395 2300 3040 1640 2340 2325.59 0.45 0 1573 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 406 -19.21 0.99 12 0.12 -121.00 2352.00 4850 20240131 -52.06 2210 20240806 5.20 4850 -52.06 20240131 2210 5.20 20240806 4850 -52.06 20240131 2210 5.20 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
7 20241118 111026 57 100.00 KOSDAQ 화학 N N N N N 2320 -20 5 -0.85 46111390 19826 125.72 2350 2395 2300 3040 1640 2340 2325.80 0.45 0 1756 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 405 -19.17 0.99 12 0.11 -121.00 2352.00 4850 20240131 -52.16 2210 20240806 4.98 4850 -52.16 20240131 2210 4.98 20240806 4850 -52.16 20240131 2210 4.98 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
8 20241118 101014 57 100.00 KOSDAQ 화학 N N N N N 2350 10 2 0.43 24037410 10295 65.28 2350 2395 2300 3040 1640 2340 2334.86 0.45 0 557 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 411 -19.42 1.00 12 0.06 -121.00 2352.00 4850 20240131 -51.55 2210 20240806 6.33 4850 -51.55 20240131 2210 6.33 20240806 4850 -51.55 20240131 2210 6.33 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
9 20241118 091013 57 100.00 KOSDAQ 화학 N N N N N 2335 -5 5 -0.21 6305055 2690 17.06 2350 2350 2335 3040 1640 2340 2343.89 0.45 0 57 2386 2362 2321 2297 2256 2375 2310 17 700 100 1400 5 1 17477270 408 -19.30 0.99 12 0.02 -121.00 2352.00 4850 20240131 -51.86 2210 20240806 5.66 4850 -51.86 20240131 2210 5.66 20240806 4850 -51.86 20240131 2210 5.66 20240806 1.80 N 285800 100 17 억 79302 N N 0 N 00 N
10 20241115 161050 57 100.00 KOSDAQ 화학 N N N N N 2340 15 2 0.65 36452445 15770 42.44 2305 2345 2280 3020 1630 2325 2311.50 0.46 0 -2371 2498 2411 2353 2266 2208 2455 2310 17 695 100 1390 5 1 17477270 409 -19.34 0.99 12 0.09 -121.00 2352.00 4850 20240131 -51.75 2210 20240806 5.88 4850 -51.75 20240131 2210 5.88 20240806 4850 -51.75 20240131 2210 5.88 20240806 1.82 N 285800 100 17 억 81166 N N 0 N 00 N
11 20241115 151124 57 100.00 KOSDAQ 화학 N N N N N 2320 -5 5 -0.22 33492425 14503 39.03 2305 2345 2280 3020 1630 2325 2309.34 0.46 0 -1877 2498 2411 2353 2266 2208 2455 2310 17 695 100 1390 5 1 17477270 405 -19.17 0.99 12 0.08 -121.00 2352.00 4850 20240131 -52.16 2210 20240806 4.98 4850 -52.16 20240131 2210 4.98 20240806 4850 -52.16 20240131 2210 4.98 20240806 1.82 N 285800 100 17 억 81166 N N 0 N 00 N
12 20241115 141111 57 100.00 KOSDAQ 화학 N N N N N 2340 15 2 0.65 32045860 13880 37.36 2305 2345 2280 3020 1630 2325 2308.78 0.46 0 -1835 2498 2411 2353 2266 2208 2455 2310 17 695 100 1390 5 1 17477270 409 -19.34 0.99 12 0.08 -121.00 2352.00 4850 20240131 -51.75 2210 20240806 5.88 4850 -51.75 20240131 2210 5.88 20240806 4850 -51.75 20240131 2210 5.88 20240806 1.82 N 285800 100 17 억 81166 N N 0 N 00 N