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
332290/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
20241118,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,11,2,1.12,48164838,48252,53.23,1002,1015,987,1281,691,986,998.19,0.18,0,2125,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,333,-5.54,1.37,12,0.14,-180.00,727.00,2245,20240118,-55.59,973,20241115,2.47,2245,-55.59,20240118,973,2.47,20241115,2245,-55.59,20240118,973,2.47,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,14,2,1.42,47218176,47304,52.18,1002,1015,987,1281,691,986,998.19,0.18,0,2552,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,334,-5.56,1.38,12,0.14,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,16,2,1.62,44384703,44471,49.06,1002,1015,987,1281,691,986,998.06,0.18,0,2919,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,335,-5.57,1.38,12,0.13,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,131101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,16,2,1.62,39806778,39894,44.01,1002,1015,987,1281,691,986,997.81,0.18,0,2896,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,335,-5.57,1.38,12,0.12,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,17,2,1.72,34502440,34601,38.17,1002,1015,987,1281,691,986,997.15,0.18,0,2896,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,335,-5.57,1.38,12,0.10,-180.00,727.00,2245,20240118,-55.32,973,20241115,3.08,2245,-55.32,20240118,973,3.08,20241115,2245,-55.32,20240118,973,3.08,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,18,2,1.83,27190439,27256,30.07,1002,1015,987,1281,691,986,997.59,0.18,0,2235,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,335,-5.58,1.38,12,0.08,-180.00,727.00,2245,20240118,-55.28,973,20241115,3.19,2245,-55.28,20240118,973,3.19,20241115,2245,-55.28,20240118,973,3.19,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,22,2,2.23,10732536,10725,11.83,1002,1015,991,1281,691,986,1000.70,0.18,0,362,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,337,-5.60,1.39,12,0.03,-180.00,727.00,2245,20240118,-55.10,973,20241115,3.60,2245,-55.10,20240118,973,3.60,20241115,2245,-55.10,20240118,973,3.60,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241118,091054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,19,2,1.93,2409894,2405,2.65,1002,1005,1000,1281,691,986,1002.03,0.18,0,-980,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,336,-5.58,1.38,12,0.01,-180.00,727.00,2245,20240118,-55.23,973,20241115,3.29,2245,-55.23,20240118,973,3.29,20241115,2245,-55.23,20240118,973,3.29,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N
20241115,161141,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,986,-53,5,-5.10,90120180,90273,343.77,1039,1048,973,1350,728,1039,998.31,0.17,0,3349,1065,1051,1027,1013,989,1059,1021,33,311,100,660,1,1,33384803,329,-5.48,1.36,12,0.27,-180.00,727.00,2245,20240118,-56.08,973,20241115,1.34,2245,-56.08,20240118,973,1.34,20241115,2245,-56.08,20240118,973,1.34,20241115,0.21,N,332290,100,33 억,,57480,N,N,0,N,00,N
20241115,151210,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1014,-25,5,-2.41,87078889,87191,332.03,1039,1048,973,1350,728,1039,998.71,0.17,0,5339,1065,1051,1027,1013,989,1059,1021,33,311,100,660,1,1,33384803,339,-5.63,1.39,12,0.26,-180.00,727.00,2245,20240118,-54.83,973,20241115,4.21,2245,-54.83,20240118,973,4.21,20241115,2245,-54.83,20240118,973,4.21,20241115,0.21,N,332290,100,33 억,,57480,N,N,0,N,00,N
20241115,141155,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1038,-1,5,-0.10,80613588,80870,307.96,1039,1048,973,1350,728,1039,996.83,0.17,0,1471,1065,1051,1027,1013,989,1059,1021,33,311,100,660,1,1,33384803,347,-5.77,1.43,12,0.24,-180.00,727.00,2245,20240118,-53.76,973,20241115,6.68,2245,-53.76,20240118,973,6.68,20241115,2245,-53.76,20240118,973,6.68,20241115,0.21,N,332290,100,33 억,,57480,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 161053 57 100.00 KOSDAQ 화학 N N N N N 997 11 2 1.12 48164838 48252 53.23 1002 1015 987 1281 691 986 998.19 0.18 0 2125 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 333 -5.54 1.37 12 0.14 -180.00 727.00 2245 20240118 -55.59 973 20241115 2.47 2245 -55.59 20240118 973 2.47 20241115 2245 -55.59 20240118 973 2.47 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
3 20241118 151107 57 100.00 KOSDAQ 화학 N N N N N 1000 14 2 1.42 47218176 47304 52.18 1002 1015 987 1281 691 986 998.19 0.18 0 2552 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 334 -5.56 1.38 12 0.14 -180.00 727.00 2245 20240118 -55.46 973 20241115 2.77 2245 -55.46 20240118 973 2.77 20241115 2245 -55.46 20240118 973 2.77 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
4 20241118 141109 57 100.00 KOSDAQ 화학 N N N N N 1002 16 2 1.62 44384703 44471 49.06 1002 1015 987 1281 691 986 998.06 0.18 0 2919 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 335 -5.57 1.38 12 0.13 -180.00 727.00 2245 20240118 -55.37 973 20241115 2.98 2245 -55.37 20240118 973 2.98 20241115 2245 -55.37 20240118 973 2.98 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
5 20241118 131101 57 100.00 KOSDAQ 화학 N N N N N 1002 16 2 1.62 39806778 39894 44.01 1002 1015 987 1281 691 986 997.81 0.18 0 2896 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 335 -5.57 1.38 12 0.12 -180.00 727.00 2245 20240118 -55.37 973 20241115 2.98 2245 -55.37 20240118 973 2.98 20241115 2245 -55.37 20240118 973 2.98 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
6 20241118 121107 57 100.00 KOSDAQ 화학 N N N N N 1003 17 2 1.72 34502440 34601 38.17 1002 1015 987 1281 691 986 997.15 0.18 0 2896 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 335 -5.57 1.38 12 0.10 -180.00 727.00 2245 20240118 -55.32 973 20241115 3.08 2245 -55.32 20240118 973 3.08 20241115 2245 -55.32 20240118 973 3.08 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
7 20241118 111107 57 100.00 KOSDAQ 화학 N N N N N 1004 18 2 1.83 27190439 27256 30.07 1002 1015 987 1281 691 986 997.59 0.18 0 2235 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 335 -5.58 1.38 12 0.08 -180.00 727.00 2245 20240118 -55.28 973 20241115 3.19 2245 -55.28 20240118 973 3.19 20241115 2245 -55.28 20240118 973 3.19 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
8 20241118 101054 57 100.00 KOSDAQ 화학 N N N N N 1008 22 2 2.23 10732536 10725 11.83 1002 1015 991 1281 691 986 1000.70 0.18 0 362 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 337 -5.60 1.39 12 0.03 -180.00 727.00 2245 20240118 -55.10 973 20241115 3.60 2245 -55.10 20240118 973 3.60 20241115 2245 -55.10 20240118 973 3.60 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
9 20241118 091054 57 100.00 KOSDAQ 화학 N N N N N 1005 19 2 1.93 2409894 2405 2.65 1002 1005 1000 1281 691 986 1002.03 0.18 0 -980 1077 1031 1002 956 927 1017 942 33 295 100 630 1 1 33384803 336 -5.58 1.38 12 0.01 -180.00 727.00 2245 20240118 -55.23 973 20241115 3.29 2245 -55.23 20240118 973 3.29 20241115 2245 -55.23 20240118 973 3.29 20241115 0.19 N 332290 100 33 억 60829 N N 0 N 00 N
10 20241115 161141 57 100.00 KOSDAQ 신저가 화학 N N N N N 986 -53 5 -5.10 90120180 90273 343.77 1039 1048 973 1350 728 1039 998.31 0.17 0 3349 1065 1051 1027 1013 989 1059 1021 33 311 100 660 1 1 33384803 329 -5.48 1.36 12 0.27 -180.00 727.00 2245 20240118 -56.08 973 20241115 1.34 2245 -56.08 20240118 973 1.34 20241115 2245 -56.08 20240118 973 1.34 20241115 0.21 N 332290 100 33 억 57480 N N 0 N 00 N
11 20241115 151210 57 100.00 KOSDAQ 신저가 화학 N N N N N 1014 -25 5 -2.41 87078889 87191 332.03 1039 1048 973 1350 728 1039 998.71 0.17 0 5339 1065 1051 1027 1013 989 1059 1021 33 311 100 660 1 1 33384803 339 -5.63 1.39 12 0.26 -180.00 727.00 2245 20240118 -54.83 973 20241115 4.21 2245 -54.83 20240118 973 4.21 20241115 2245 -54.83 20240118 973 4.21 20241115 0.21 N 332290 100 33 억 57480 N N 0 N 00 N
12 20241115 141155 57 100.00 KOSDAQ 신저가 화학 N N N N N 1038 -1 5 -0.10 80613588 80870 307.96 1039 1048 973 1350 728 1039 996.83 0.17 0 1471 1065 1051 1027 1013 989 1059 1021 33 311 100 660 1 1 33384803 347 -5.77 1.43 12 0.24 -180.00 727.00 2245 20240118 -53.76 973 20241115 6.68 2245 -53.76 20240118 973 6.68 20241115 2245 -53.76 20240118 973 6.68 20241115 0.21 N 332290 100 33 억 57480 N N 0 N 00 N