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
344860/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
20241118,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,135,2,8.88,70274946,44171,35.35,1513,1656,1506,1977,1065,1521,1590.70,9.32,0,-1774,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,199,13.92,1.24,12,0.37,119.00,1332.00,3530,20240118,-53.09,1500,20241115,10.40,3530,-53.09,20240118,1500,10.40,20241115,3530,-53.09,20240118,1500,10.40,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,151116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,135,2,8.88,67262984,42351,33.89,1513,1656,1506,1977,1065,1521,1588.23,9.32,0,-1748,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,199,13.92,1.24,12,0.35,119.00,1332.00,3530,20240118,-53.09,1500,20241115,10.40,3530,-53.09,20240118,1500,10.40,20241115,3530,-53.09,20240118,1500,10.40,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,124,2,8.15,53013019,33697,26.97,1513,1651,1506,1977,1065,1521,1573.23,9.32,0,-1966,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,198,13.82,1.23,12,0.28,119.00,1332.00,3530,20240118,-53.40,1500,20241115,9.67,3530,-53.40,20240118,1500,9.67,20241115,3530,-53.40,20240118,1500,9.67,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,131110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,124,2,8.15,46284124,29602,23.69,1513,1651,1506,1977,1065,1521,1563.55,9.32,0,-1964,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,198,13.82,1.23,12,0.25,119.00,1332.00,3530,20240118,-53.40,1500,20241115,9.67,3530,-53.40,20240118,1500,9.67,20241115,3530,-53.40,20240118,1500,9.67,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,121116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1596,75,2,4.93,30779370,20092,16.08,1513,1634,1506,1977,1065,1521,1531.92,9.32,0,-338,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,192,13.41,1.20,12,0.17,119.00,1332.00,3530,20240118,-54.79,1500,20241115,6.40,3530,-54.79,20240118,1500,6.40,20241115,3530,-54.79,20240118,1500,6.40,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,111116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1583,62,2,4.08,26873376,17614,14.10,1513,1634,1506,1977,1065,1521,1525.68,9.32,0,-190,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,190,13.30,1.19,12,0.15,119.00,1332.00,3530,20240118,-55.16,1500,20241115,5.53,3530,-55.16,20240118,1500,5.53,20241115,3530,-55.16,20240118,1500,5.53,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1539,18,2,1.18,17669640,11663,9.33,1513,1541,1506,1977,1065,1521,1515.02,9.32,0,-316,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,185,12.93,1.16,12,0.10,119.00,1332.00,3530,20240118,-56.40,1500,20241115,2.60,3530,-56.40,20240118,1500,2.60,20241115,3530,-56.40,20240118,1500,2.60,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241118,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1513,-8,5,-0.53,7399284,4892,3.92,1513,1513,1506,1977,1065,1521,1512.53,9.32,0,0,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,182,12.71,1.14,12,0.04,119.00,1332.00,3530,20240118,-57.14,1500,20241115,0.87,3530,-57.14,20240118,1500,0.87,20241115,3530,-57.14,20240118,1500,0.87,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N
20241115,161150,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1521,-105,5,-6.46,191549943,124952,625.79,1543,1610,1500,2110,1139,1626,1533.00,9.34,0,-3628,1714,1669,1645,1600,1576,1658,1589,12,484,100,1130,1,1,12030000,183,12.78,1.14,12,1.04,119.00,1332.00,3530,20240118,-56.91,1500,20241115,1.40,3530,-56.91,20240118,1500,1.40,20241115,3530,-56.91,20240118,1500,1.40,20241115,0.18,N,344860,100,12 억,,1123787,N,N,0,N,00,N
20241115,151220,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1539,-87,5,-5.35,190032566,123955,620.80,1543,1610,1500,2110,1139,1626,1533.08,9.34,0,-3566,1714,1669,1645,1600,1576,1658,1589,12,484,100,1130,1,1,12030000,185,12.93,1.16,12,1.03,119.00,1332.00,3530,20240118,-56.40,1500,20241115,2.60,3530,-56.40,20240118,1500,2.60,20241115,3530,-56.40,20240118,1500,2.60,20241115,0.18,N,344860,100,12 억,,1123787,N,N,0,N,00,N
20241115,141204,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1523,-103,5,-6.33,180733292,117865,590.30,1543,1610,1500,2110,1139,1626,1533.39,9.34,0,-3404,1714,1669,1645,1600,1576,1658,1589,12,484,100,1130,1,1,12030000,183,12.80,1.14,12,0.98,119.00,1332.00,3530,20240118,-56.86,1500,20241115,1.53,3530,-56.86,20240118,1500,1.53,20241115,3530,-56.86,20240118,1500,1.53,20241115,0.18,N,344860,100,12 억,,1123787,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 161102 57 100.00 KOSDAQ 화학 N N N N N 1656 135 2 8.88 70274946 44171 35.35 1513 1656 1506 1977 1065 1521 1590.70 9.32 0 -1774 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 199 13.92 1.24 12 0.37 119.00 1332.00 3530 20240118 -53.09 1500 20241115 10.40 3530 -53.09 20240118 1500 10.40 20241115 3530 -53.09 20240118 1500 10.40 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
3 20241118 151116 57 100.00 KOSDAQ 화학 N N N N N 1656 135 2 8.88 67262984 42351 33.89 1513 1656 1506 1977 1065 1521 1588.23 9.32 0 -1748 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 199 13.92 1.24 12 0.35 119.00 1332.00 3530 20240118 -53.09 1500 20241115 10.40 3530 -53.09 20240118 1500 10.40 20241115 3530 -53.09 20240118 1500 10.40 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
4 20241118 141118 57 100.00 KOSDAQ 화학 N N N N N 1645 124 2 8.15 53013019 33697 26.97 1513 1651 1506 1977 1065 1521 1573.23 9.32 0 -1966 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 198 13.82 1.23 12 0.28 119.00 1332.00 3530 20240118 -53.40 1500 20241115 9.67 3530 -53.40 20240118 1500 9.67 20241115 3530 -53.40 20240118 1500 9.67 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
5 20241118 131110 57 100.00 KOSDAQ 화학 N N N N N 1645 124 2 8.15 46284124 29602 23.69 1513 1651 1506 1977 1065 1521 1563.55 9.32 0 -1964 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 198 13.82 1.23 12 0.25 119.00 1332.00 3530 20240118 -53.40 1500 20241115 9.67 3530 -53.40 20240118 1500 9.67 20241115 3530 -53.40 20240118 1500 9.67 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
6 20241118 121116 57 100.00 KOSDAQ 화학 N N N N N 1596 75 2 4.93 30779370 20092 16.08 1513 1634 1506 1977 1065 1521 1531.92 9.32 0 -338 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 192 13.41 1.20 12 0.17 119.00 1332.00 3530 20240118 -54.79 1500 20241115 6.40 3530 -54.79 20240118 1500 6.40 20241115 3530 -54.79 20240118 1500 6.40 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
7 20241118 111116 57 100.00 KOSDAQ 화학 N N N N N 1583 62 2 4.08 26873376 17614 14.10 1513 1634 1506 1977 1065 1521 1525.68 9.32 0 -190 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 190 13.30 1.19 12 0.15 119.00 1332.00 3530 20240118 -55.16 1500 20241115 5.53 3530 -55.16 20240118 1500 5.53 20241115 3530 -55.16 20240118 1500 5.53 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
8 20241118 101103 57 100.00 KOSDAQ 화학 N N N N N 1539 18 2 1.18 17669640 11663 9.33 1513 1541 1506 1977 1065 1521 1515.02 9.32 0 -316 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 185 12.93 1.16 12 0.10 119.00 1332.00 3530 20240118 -56.40 1500 20241115 2.60 3530 -56.40 20240118 1500 2.60 20241115 3530 -56.40 20240118 1500 2.60 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
9 20241118 091102 57 100.00 KOSDAQ 화학 N N N N N 1513 -8 5 -0.53 7399284 4892 3.92 1513 1513 1506 1977 1065 1521 1512.53 9.32 0 0 1653 1586 1543 1476 1433 1565 1455 12 456 100 1060 1 1 12030000 182 12.71 1.14 12 0.04 119.00 1332.00 3530 20240118 -57.14 1500 20241115 0.87 3530 -57.14 20240118 1500 0.87 20241115 3530 -57.14 20240118 1500 0.87 20241115 0.15 N 344860 100 12 억 1121024 N N 0 N 00 N
10 20241115 161150 57 100.00 KOSDAQ 신저가 화학 N N N N N 1521 -105 5 -6.46 191549943 124952 625.79 1543 1610 1500 2110 1139 1626 1533.00 9.34 0 -3628 1714 1669 1645 1600 1576 1658 1589 12 484 100 1130 1 1 12030000 183 12.78 1.14 12 1.04 119.00 1332.00 3530 20240118 -56.91 1500 20241115 1.40 3530 -56.91 20240118 1500 1.40 20241115 3530 -56.91 20240118 1500 1.40 20241115 0.18 N 344860 100 12 억 1123787 N N 0 N 00 N
11 20241115 151220 57 100.00 KOSDAQ 신저가 화학 N N N N N 1539 -87 5 -5.35 190032566 123955 620.80 1543 1610 1500 2110 1139 1626 1533.08 9.34 0 -3566 1714 1669 1645 1600 1576 1658 1589 12 484 100 1130 1 1 12030000 185 12.93 1.16 12 1.03 119.00 1332.00 3530 20240118 -56.40 1500 20241115 2.60 3530 -56.40 20240118 1500 2.60 20241115 3530 -56.40 20240118 1500 2.60 20241115 0.18 N 344860 100 12 억 1123787 N N 0 N 00 N
12 20241115 141204 57 100.00 KOSDAQ 신저가 화학 N N N N N 1523 -103 5 -6.33 180733292 117865 590.30 1543 1610 1500 2110 1139 1626 1533.39 9.34 0 -3404 1714 1669 1645 1600 1576 1658 1589 12 484 100 1130 1 1 12030000 183 12.80 1.14 12 0.98 119.00 1332.00 3530 20240118 -56.86 1500 20241115 1.53 3530 -56.86 20240118 1500 1.53 20241115 3530 -56.86 20240118 1500 1.53 20241115 0.18 N 344860 100 12 억 1123787 N N 0 N 00 N