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
286750/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,1293,-52,5,-3.87,139667144,106568,62.12,1345,1353,1280,1748,942,1345,1310.62,0.68,0,-7802,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,268,-4.23,2.75,12,0.51,-306.00,471.00,3375,20231110,-61.69,1265,20241115,2.21,3320,-61.05,20240102,1265,2.21,20241115,3365,-61.58,20231226,1265,2.21,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-37,5,-2.75,135267746,103166,60.14,1345,1353,1280,1748,942,1345,1311.17,0.68,0,-6978,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,271,-4.27,2.78,12,0.50,-306.00,471.00,3375,20231110,-61.24,1265,20241115,3.40,3320,-60.60,20240102,1265,3.40,20241115,3365,-61.13,20231226,1265,3.40,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-46,5,-3.42,117292567,89320,52.07,1345,1353,1280,1748,942,1345,1313.17,0.68,0,-6822,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,269,-4.25,2.76,12,0.43,-306.00,471.00,3375,20231110,-61.51,1265,20241115,2.69,3320,-60.87,20240102,1265,2.69,20241115,3365,-61.40,20231226,1265,2.69,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-35,5,-2.60,94791050,72011,41.98,1345,1353,1280,1748,942,1345,1316.34,0.68,0,-6254,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,271,-4.28,2.78,12,0.35,-306.00,471.00,3375,20231110,-61.19,1265,20241115,3.56,3320,-60.54,20240102,1265,3.56,20241115,3365,-61.07,20231226,1265,3.56,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-19,5,-1.41,68456606,52009,30.32,1345,1353,1280,1748,942,1345,1316.25,0.68,0,-5937,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,274,-4.33,2.82,12,0.25,-306.00,471.00,3375,20231110,-60.71,1265,20241115,4.82,3320,-60.06,20240102,1265,4.82,20241115,3365,-60.59,20231226,1265,4.82,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-45,5,-3.35,65869846,50045,29.17,1345,1353,1280,1748,942,1345,1316.21,0.68,0,-5550,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,269,-4.25,2.76,12,0.24,-306.00,471.00,3375,20231110,-61.48,1265,20241115,2.77,3320,-60.84,20240102,1265,2.77,20241115,3365,-61.37,20231226,1265,2.77,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-23,5,-1.71,42029125,31626,18.44,1345,1353,1308,1748,942,1345,1328.94,0.68,0,-2675,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,274,-4.32,2.81,12,0.15,-306.00,471.00,3375,20231110,-60.83,1265,20241115,4.51,3320,-60.18,20240102,1265,4.51,20241115,3365,-60.71,20231226,1265,4.51,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241118,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1348,3,2,0.22,17030010,12664,7.38,1345,1353,1328,1748,942,1345,1344.76,0.68,0,-2973,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,279,-4.41,2.86,12,0.06,-306.00,471.00,3375,20231110,-60.06,1265,20241115,6.56,3320,-59.40,20240102,1265,6.56,20241115,3365,-59.94,20231226,1265,6.56,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N
20241115,161050,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1345,-59,5,-4.20,225540399,171466,36.54,1405,1421,1265,1825,983,1404,1315.07,0.75,0,-16116,1518,1461,1411,1354,1304,1489,1382,103,421,500,950,1,1,20694559,278,-4.40,2.86,12,0.83,-306.00,471.00,3410,20231108,-60.56,1265,20241115,6.32,3320,-59.49,20240102,1265,6.32,20241115,3365,-60.03,20231226,1265,6.32,20241115,0.11,N,286750,500,103 억,,156123,N,N,0,N,00,N
20241115,151125,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1314,-90,5,-6.41,214166589,162943,34.72,1405,1421,1265,1825,983,1404,1314.05,0.75,0,-15006,1518,1461,1411,1354,1304,1489,1382,103,421,500,950,1,1,20694559,272,-4.29,2.79,12,0.79,-306.00,471.00,3410,20231108,-61.47,1265,20241115,3.87,3320,-60.42,20240102,1265,3.87,20241115,3365,-60.95,20231226,1265,3.87,20241115,0.11,N,286750,500,103 억,,156123,N,N,0,N,00,N
20241115,141111,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1312,-92,5,-6.55,182410985,139118,29.64,1405,1421,1265,1825,983,1404,1310.82,0.75,0,-8595,1518,1461,1411,1354,1304,1489,1382,103,421,500,950,1,1,20694559,272,-4.29,2.79,12,0.67,-306.00,471.00,3410,20231108,-61.52,1265,20241115,3.72,3320,-60.48,20240102,1265,3.72,20241115,3365,-61.01,20231226,1265,3.72,20241115,0.11,N,286750,500,103 억,,156123,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 1293 -52 5 -3.87 139667144 106568 62.12 1345 1353 1280 1748 942 1345 1310.62 0.68 0 -7802 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 268 -4.23 2.75 12 0.51 -306.00 471.00 3375 20231110 -61.69 1265 20241115 2.21 3320 -61.05 20240102 1265 2.21 20241115 3365 -61.58 20231226 1265 2.21 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
3 20241118 151027 57 100.00 KOSDAQ 화학 N N N N N 1308 -37 5 -2.75 135267746 103166 60.14 1345 1353 1280 1748 942 1345 1311.17 0.68 0 -6978 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 271 -4.27 2.78 12 0.50 -306.00 471.00 3375 20231110 -61.24 1265 20241115 3.40 3320 -60.60 20240102 1265 3.40 20241115 3365 -61.13 20231226 1265 3.40 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
4 20241118 141028 57 100.00 KOSDAQ 화학 N N N N N 1299 -46 5 -3.42 117292567 89320 52.07 1345 1353 1280 1748 942 1345 1313.17 0.68 0 -6822 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 269 -4.25 2.76 12 0.43 -306.00 471.00 3375 20231110 -61.51 1265 20241115 2.69 3320 -60.87 20240102 1265 2.69 20241115 3365 -61.40 20231226 1265 2.69 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
5 20241118 131022 57 100.00 KOSDAQ 화학 N N N N N 1310 -35 5 -2.60 94791050 72011 41.98 1345 1353 1280 1748 942 1345 1316.34 0.68 0 -6254 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 271 -4.28 2.78 12 0.35 -306.00 471.00 3375 20231110 -61.19 1265 20241115 3.56 3320 -60.54 20240102 1265 3.56 20241115 3365 -61.07 20231226 1265 3.56 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
6 20241118 121025 57 100.00 KOSDAQ 화학 N N N N N 1326 -19 5 -1.41 68456606 52009 30.32 1345 1353 1280 1748 942 1345 1316.25 0.68 0 -5937 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 274 -4.33 2.82 12 0.25 -306.00 471.00 3375 20231110 -60.71 1265 20241115 4.82 3320 -60.06 20240102 1265 4.82 20241115 3365 -60.59 20231226 1265 4.82 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
7 20241118 111026 57 100.00 KOSDAQ 화학 N N N N N 1300 -45 5 -3.35 65869846 50045 29.17 1345 1353 1280 1748 942 1345 1316.21 0.68 0 -5550 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 269 -4.25 2.76 12 0.24 -306.00 471.00 3375 20231110 -61.48 1265 20241115 2.77 3320 -60.84 20240102 1265 2.77 20241115 3365 -61.37 20231226 1265 2.77 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
8 20241118 101015 57 100.00 KOSDAQ 화학 N N N N N 1322 -23 5 -1.71 42029125 31626 18.44 1345 1353 1308 1748 942 1345 1328.94 0.68 0 -2675 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 274 -4.32 2.81 12 0.15 -306.00 471.00 3375 20231110 -60.83 1265 20241115 4.51 3320 -60.18 20240102 1265 4.51 20241115 3365 -60.71 20231226 1265 4.51 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
9 20241118 091013 57 100.00 KOSDAQ 화학 N N N N N 1348 3 2 0.22 17030010 12664 7.38 1345 1353 1328 1748 942 1345 1344.76 0.68 0 -2973 1499 1421 1343 1265 1187 1383 1227 103 403 500 910 1 1 20694559 279 -4.41 2.86 12 0.06 -306.00 471.00 3375 20231110 -60.06 1265 20241115 6.56 3320 -59.40 20240102 1265 6.56 20241115 3365 -59.94 20231226 1265 6.56 20241115 0.10 N 286750 500 103 억 141567 N N 0 N 00 N
10 20241115 161050 57 100.00 KOSDAQ 신저가 화학 N N N N N 1345 -59 5 -4.20 225540399 171466 36.54 1405 1421 1265 1825 983 1404 1315.07 0.75 0 -16116 1518 1461 1411 1354 1304 1489 1382 103 421 500 950 1 1 20694559 278 -4.40 2.86 12 0.83 -306.00 471.00 3410 20231108 -60.56 1265 20241115 6.32 3320 -59.49 20240102 1265 6.32 20241115 3365 -60.03 20231226 1265 6.32 20241115 0.11 N 286750 500 103 억 156123 N N 0 N 00 N
11 20241115 151125 57 100.00 KOSDAQ 신저가 화학 N N N N N 1314 -90 5 -6.41 214166589 162943 34.72 1405 1421 1265 1825 983 1404 1314.05 0.75 0 -15006 1518 1461 1411 1354 1304 1489 1382 103 421 500 950 1 1 20694559 272 -4.29 2.79 12 0.79 -306.00 471.00 3410 20231108 -61.47 1265 20241115 3.87 3320 -60.42 20240102 1265 3.87 20241115 3365 -60.95 20231226 1265 3.87 20241115 0.11 N 286750 500 103 억 156123 N N 0 N 00 N
12 20241115 141111 57 100.00 KOSDAQ 신저가 화학 N N N N N 1312 -92 5 -6.55 182410985 139118 29.64 1405 1421 1265 1825 983 1404 1310.82 0.75 0 -8595 1518 1461 1411 1354 1304 1489 1382 103 421 500 950 1 1 20694559 272 -4.29 2.79 12 0.67 -306.00 471.00 3410 20231108 -61.52 1265 20241115 3.72 3320 -60.48 20240102 1265 3.72 20241115 3365 -61.01 20231226 1265 3.72 20241115 0.11 N 286750 500 103 억 156123 N N 0 N 00 N