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
340440/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
20241118,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,2,2,0.16,13648160,11108,40.99,1250,1250,1215,1595,859,1227,1228.68,0.07,0,78,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,349,9.17,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.31,1153,20240805,6.59,1900,-35.32,20240520,1153,6.59,20240805,2025,-39.31,20231121,1153,6.59,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,-1,5,-0.08,12527922,10195,37.62,1250,1250,1215,1595,859,1227,1228.83,0.07,0,128,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,348,9.15,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.46,1153,20240805,6.33,1900,-35.47,20240520,1153,6.33,20240805,2025,-39.46,20231121,1153,6.33,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,-3,5,-0.24,10763516,8753,32.30,1250,1250,1215,1595,859,1227,1229.69,0.07,0,91,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,347,9.13,1.05,12,0.03,134.00,1165.00,2025,20231121,-39.56,1153,20240805,6.16,1900,-35.58,20240520,1153,6.16,20240805,2025,-39.56,20231121,1153,6.16,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,2,2,0.16,9496990,7717,28.48,1250,1250,1215,1595,859,1227,1230.66,0.07,0,91,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,349,9.17,1.05,12,0.03,134.00,1165.00,2025,20231121,-39.31,1153,20240805,6.59,1900,-35.32,20240520,1153,6.59,20240805,2025,-39.31,20231121,1153,6.59,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1234,7,2,0.57,8053612,6543,24.15,1250,1250,1215,1595,859,1227,1230.87,0.07,0,149,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,350,9.21,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.06,1153,20240805,7.03,1900,-35.05,20240520,1153,7.03,20240805,2025,-39.06,20231121,1153,7.03,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,3,2,0.24,6306852,5127,18.92,1250,1250,1215,1595,859,1227,1230.13,0.07,0,168,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,349,9.18,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.26,1153,20240805,6.68,1900,-35.26,20240520,1153,6.68,20240805,2025,-39.26,20231121,1153,6.68,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1234,7,2,0.57,5665312,4607,17.00,1250,1250,1215,1595,859,1227,1229.72,0.07,0,171,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,350,9.21,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.06,1153,20240805,7.03,1900,-35.05,20240520,1153,7.03,20240805,2025,-39.06,20231121,1153,7.03,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241118,091100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,-8,5,-0.65,4223382,3436,12.68,1250,1250,1219,1595,859,1227,1229.16,0.07,0,261,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,346,9.10,1.05,12,0.01,134.00,1165.00,2025,20231121,-39.80,1153,20240805,5.72,1900,-35.84,20240520,1153,5.72,20240805,2025,-39.80,20231121,1153,5.72,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N
20241115,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,45,2,3.81,32985470,27098,28.83,1182,1276,1173,1536,828,1182,1217.27,0.07,0,-137,1239,1210,1196,1167,1153,1203,1160,28,354,100,800,1,1,28378364,348,9.16,1.05,12,0.10,134.00,1165.00,2025,20231121,-39.41,1153,20240805,6.42,1900,-35.42,20240520,1153,6.42,20240805,2025,-39.41,20231121,1153,6.42,20240805,0.66,N,340440,100,28 억,,20196,N,N,0,N,00,N
20241115,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,58,2,4.91,32234222,26486,28.18,1182,1276,1173,1536,828,1182,1217.03,0.07,0,-41,1239,1210,1196,1167,1153,1203,1160,28,354,100,800,1,1,28378364,352,9.25,1.06,12,0.09,134.00,1165.00,2025,20231121,-38.77,1153,20240805,7.55,1900,-34.74,20240520,1153,7.55,20240805,2025,-38.77,20231121,1153,7.55,20240805,0.66,N,340440,100,28 억,,20196,N,N,0,N,00,N
20241115,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,60,2,5.08,31736704,26085,27.75,1182,1276,1173,1536,828,1182,1216.66,0.07,0,-49,1239,1210,1196,1167,1153,1203,1160,28,354,100,800,1,1,28378364,352,9.27,1.07,12,0.09,134.00,1165.00,2025,20231121,-38.67,1153,20240805,7.72,1900,-34.63,20240520,1153,7.72,20240805,2025,-38.67,20231121,1153,7.72,20240805,0.66,N,340440,100,28 억,,20196,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 161100 57 100.00 KOSDAQ 화학 N N N N N 1229 2 2 0.16 13648160 11108 40.99 1250 1250 1215 1595 859 1227 1228.68 0.07 0 78 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 349 9.17 1.05 12 0.04 134.00 1165.00 2025 20231121 -39.31 1153 20240805 6.59 1900 -35.32 20240520 1153 6.59 20240805 2025 -39.31 20231121 1153 6.59 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
3 20241118 151114 57 100.00 KOSDAQ 화학 N N N N N 1226 -1 5 -0.08 12527922 10195 37.62 1250 1250 1215 1595 859 1227 1228.83 0.07 0 128 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 348 9.15 1.05 12 0.04 134.00 1165.00 2025 20231121 -39.46 1153 20240805 6.33 1900 -35.47 20240520 1153 6.33 20240805 2025 -39.46 20231121 1153 6.33 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
4 20241118 141116 57 100.00 KOSDAQ 화학 N N N N N 1224 -3 5 -0.24 10763516 8753 32.30 1250 1250 1215 1595 859 1227 1229.69 0.07 0 91 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 347 9.13 1.05 12 0.03 134.00 1165.00 2025 20231121 -39.56 1153 20240805 6.16 1900 -35.58 20240520 1153 6.16 20240805 2025 -39.56 20231121 1153 6.16 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
5 20241118 131108 57 100.00 KOSDAQ 화학 N N N N N 1229 2 2 0.16 9496990 7717 28.48 1250 1250 1215 1595 859 1227 1230.66 0.07 0 91 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 349 9.17 1.05 12 0.03 134.00 1165.00 2025 20231121 -39.31 1153 20240805 6.59 1900 -35.32 20240520 1153 6.59 20240805 2025 -39.31 20231121 1153 6.59 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
6 20241118 121114 57 100.00 KOSDAQ 화학 N N N N N 1234 7 2 0.57 8053612 6543 24.15 1250 1250 1215 1595 859 1227 1230.87 0.07 0 149 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 350 9.21 1.06 12 0.02 134.00 1165.00 2025 20231121 -39.06 1153 20240805 7.03 1900 -35.05 20240520 1153 7.03 20240805 2025 -39.06 20231121 1153 7.03 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
7 20241118 111114 57 100.00 KOSDAQ 화학 N N N N N 1230 3 2 0.24 6306852 5127 18.92 1250 1250 1215 1595 859 1227 1230.13 0.07 0 168 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 349 9.18 1.06 12 0.02 134.00 1165.00 2025 20231121 -39.26 1153 20240805 6.68 1900 -35.26 20240520 1153 6.68 20240805 2025 -39.26 20231121 1153 6.68 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
8 20241118 101101 57 100.00 KOSDAQ 화학 N N N N N 1234 7 2 0.57 5665312 4607 17.00 1250 1250 1215 1595 859 1227 1229.72 0.07 0 171 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 350 9.21 1.06 12 0.02 134.00 1165.00 2025 20231121 -39.06 1153 20240805 7.03 1900 -35.05 20240520 1153 7.03 20240805 2025 -39.06 20231121 1153 7.03 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
9 20241118 091100 57 100.00 KOSDAQ 화학 N N N N N 1219 -8 5 -0.65 4223382 3436 12.68 1250 1250 1219 1595 859 1227 1229.16 0.07 0 261 1328 1277 1225 1174 1122 1303 1200 28 368 100 830 1 1 28378364 346 9.10 1.05 12 0.01 134.00 1165.00 2025 20231121 -39.80 1153 20240805 5.72 1900 -35.84 20240520 1153 5.72 20240805 2025 -39.80 20231121 1153 5.72 20240805 0.66 N 340440 100 28 억 20059 N N 0 N 00 N
10 20241115 161148 57 100.00 KOSDAQ 화학 N N N N N 1227 45 2 3.81 32985470 27098 28.83 1182 1276 1173 1536 828 1182 1217.27 0.07 0 -137 1239 1210 1196 1167 1153 1203 1160 28 354 100 800 1 1 28378364 348 9.16 1.05 12 0.10 134.00 1165.00 2025 20231121 -39.41 1153 20240805 6.42 1900 -35.42 20240520 1153 6.42 20240805 2025 -39.41 20231121 1153 6.42 20240805 0.66 N 340440 100 28 억 20196 N N 0 N 00 N
11 20241115 151218 57 100.00 KOSDAQ 화학 N N N N N 1240 58 2 4.91 32234222 26486 28.18 1182 1276 1173 1536 828 1182 1217.03 0.07 0 -41 1239 1210 1196 1167 1153 1203 1160 28 354 100 800 1 1 28378364 352 9.25 1.06 12 0.09 134.00 1165.00 2025 20231121 -38.77 1153 20240805 7.55 1900 -34.74 20240520 1153 7.55 20240805 2025 -38.77 20231121 1153 7.55 20240805 0.66 N 340440 100 28 억 20196 N N 0 N 00 N
12 20241115 141202 57 100.00 KOSDAQ 화학 N N N N N 1242 60 2 5.08 31736704 26085 27.75 1182 1276 1173 1536 828 1182 1216.66 0.07 0 -49 1239 1210 1196 1167 1153 1203 1160 28 354 100 800 1 1 28378364 352 9.27 1.07 12 0.09 134.00 1165.00 2025 20231121 -38.67 1153 20240805 7.72 1900 -34.63 20240520 1153 7.72 20240805 2025 -38.67 20231121 1153 7.72 20240805 0.66 N 340440 100 28 억 20196 N N 0 N 00 N