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
352090/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
20241118,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,72623075,22840,57.78,3150,3230,3150,4145,2235,3190,3179.64,0.21,0,3306,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-25,5,-0.78,68933245,21681,54.85,3150,3230,3150,4145,2235,3190,3179.43,0.21,0,3356,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,851,6.76,1.04,12,0.08,468.00,3046.00,10200,20231120,-68.97,3060,20241115,3.43,5800,-45.43,20240108,3060,3.43,20241115,20400,-84.49,20231120,3060,3.43,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,64993385,20438,51.70,3150,3230,3150,4145,2235,3190,3180.03,0.21,0,3686,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,857,6.82,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,131116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-10,5,-0.31,49671860,15610,39.49,3150,3230,3150,4145,2235,3190,3182.05,0.21,0,3687,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,855,6.79,1.04,12,0.06,468.00,3046.00,10200,20231120,-68.82,3060,20241115,3.92,5800,-45.17,20240108,3060,3.92,20241115,20400,-84.41,20231120,3060,3.92,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,121121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,47183215,14827,37.51,3150,3230,3150,4145,2235,3190,3182.25,0.21,0,3832,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,860,6.84,1.05,12,0.06,468.00,3046.00,10200,20231120,-68.63,3060,20241115,4.58,5800,-44.83,20240108,3060,4.58,20241115,20400,-84.31,20231120,3060,4.58,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,111121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-5,5,-0.16,32179475,10107,25.57,3150,3230,3150,4145,2235,3190,3183.88,0.21,0,2409,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,856,6.81,1.05,12,0.04,468.00,3046.00,10200,20231120,-68.77,3060,20241115,4.08,5800,-45.09,20240108,3060,4.08,20241115,20400,-84.39,20231120,3060,4.08,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,15,2,0.47,15661220,4919,12.44,3150,3230,3150,4145,2235,3190,3183.82,0.21,0,1956,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,861,6.85,1.05,12,0.02,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241118,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-15,5,-0.47,4246260,1348,3.41,3150,3185,3150,4145,2235,3190,3150.04,0.21,0,482,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,853,6.78,1.04,12,0.01,468.00,3046.00,10200,20231120,-68.87,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,20400,-84.44,20231120,3060,3.76,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N
20241115,161156,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3190,35,2,1.11,125156590,39525,156.10,3150,3245,3060,4100,2210,3155,3166.52,0.21,0,-907,3218,3186,3143,3111,3068,3202,3127,27,945,100,1950,5,1,26872998,857,6.82,1.05,12,0.15,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.69,N,352090,100,26 억,,56569,N,N,0,N,00,N
20241115,151226,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3195,40,2,1.27,121944450,38517,152.12,3150,3245,3060,4100,2210,3155,3165.99,0.21,0,-894,3218,3186,3143,3111,3068,3202,3127,27,945,100,1950,5,1,26872998,859,6.83,1.05,12,0.14,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.69,N,352090,100,26 억,,56569,N,N,0,N,00,N
20241115,141211,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3205,50,2,1.58,112077240,35436,139.95,3150,3245,3060,4100,2210,3155,3162.81,0.21,0,-1346,3218,3186,3143,3111,3068,3202,3127,27,945,100,1950,5,1,26872998,861,6.85,1.05,12,0.13,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.69,N,352090,100,26 억,,56569,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 161108 57 100.00 KOSDAQ 화학 N N N N N 3195 5 2 0.16 72623075 22840 57.78 3150 3230 3150 4145 2235 3190 3179.64 0.21 0 3306 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 859 6.83 1.05 12 0.08 468.00 3046.00 10200 20231120 -68.68 3060 20241115 4.41 5800 -44.91 20240108 3060 4.41 20241115 20400 -84.34 20231120 3060 4.41 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
3 20241118 151122 57 100.00 KOSDAQ 화학 N N N N N 3165 -25 5 -0.78 68933245 21681 54.85 3150 3230 3150 4145 2235 3190 3179.43 0.21 0 3356 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 851 6.76 1.04 12 0.08 468.00 3046.00 10200 20231120 -68.97 3060 20241115 3.43 5800 -45.43 20240108 3060 3.43 20241115 20400 -84.49 20231120 3060 3.43 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
4 20241118 141124 57 100.00 KOSDAQ 화학 N N N N N 3190 0 3 0.00 64993385 20438 51.70 3150 3230 3150 4145 2235 3190 3180.03 0.21 0 3686 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 857 6.82 1.05 12 0.08 468.00 3046.00 10200 20231120 -68.73 3060 20241115 4.25 5800 -45.00 20240108 3060 4.25 20241115 20400 -84.36 20231120 3060 4.25 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
5 20241118 131116 57 100.00 KOSDAQ 화학 N N N N N 3180 -10 5 -0.31 49671860 15610 39.49 3150 3230 3150 4145 2235 3190 3182.05 0.21 0 3687 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 855 6.79 1.04 12 0.06 468.00 3046.00 10200 20231120 -68.82 3060 20241115 3.92 5800 -45.17 20240108 3060 3.92 20241115 20400 -84.41 20231120 3060 3.92 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
6 20241118 121121 57 100.00 KOSDAQ 화학 N N N N N 3200 10 2 0.31 47183215 14827 37.51 3150 3230 3150 4145 2235 3190 3182.25 0.21 0 3832 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 860 6.84 1.05 12 0.06 468.00 3046.00 10200 20231120 -68.63 3060 20241115 4.58 5800 -44.83 20240108 3060 4.58 20241115 20400 -84.31 20231120 3060 4.58 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
7 20241118 111121 57 100.00 KOSDAQ 화학 N N N N N 3185 -5 5 -0.16 32179475 10107 25.57 3150 3230 3150 4145 2235 3190 3183.88 0.21 0 2409 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 856 6.81 1.05 12 0.04 468.00 3046.00 10200 20231120 -68.77 3060 20241115 4.08 5800 -45.09 20240108 3060 4.08 20241115 20400 -84.39 20231120 3060 4.08 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
8 20241118 101109 57 100.00 KOSDAQ 화학 N N N N N 3205 15 2 0.47 15661220 4919 12.44 3150 3230 3150 4145 2235 3190 3183.82 0.21 0 1956 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 861 6.85 1.05 12 0.02 468.00 3046.00 10200 20231120 -68.58 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 20400 -84.29 20231120 3060 4.74 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
9 20241118 091108 57 100.00 KOSDAQ 화학 N N N N N 3175 -15 5 -0.47 4246260 1348 3.41 3150 3185 3150 4145 2235 3190 3150.04 0.21 0 482 3350 3270 3165 3085 2980 3310 3125 27 955 100 1970 5 1 26872998 853 6.78 1.04 12 0.01 468.00 3046.00 10200 20231120 -68.87 3060 20241115 3.76 5800 -45.26 20240108 3060 3.76 20241115 20400 -84.44 20231120 3060 3.76 20241115 0.75 N 352090 100 26 억 55662 N N 0 N 00 N
10 20241115 161156 57 100.00 KOSDAQ 신저가 화학 N N N N N 3190 35 2 1.11 125156590 39525 156.10 3150 3245 3060 4100 2210 3155 3166.52 0.21 0 -907 3218 3186 3143 3111 3068 3202 3127 27 945 100 1950 5 1 26872998 857 6.82 1.05 12 0.15 468.00 3046.00 10200 20231120 -68.73 3060 20241115 4.25 5800 -45.00 20240108 3060 4.25 20241115 20400 -84.36 20231120 3060 4.25 20241115 0.69 N 352090 100 26 억 56569 N N 0 N 00 N
11 20241115 151226 57 100.00 KOSDAQ 신저가 화학 N N N N N 3195 40 2 1.27 121944450 38517 152.12 3150 3245 3060 4100 2210 3155 3165.99 0.21 0 -894 3218 3186 3143 3111 3068 3202 3127 27 945 100 1950 5 1 26872998 859 6.83 1.05 12 0.14 468.00 3046.00 10200 20231120 -68.68 3060 20241115 4.41 5800 -44.91 20240108 3060 4.41 20241115 20400 -84.34 20231120 3060 4.41 20241115 0.69 N 352090 100 26 억 56569 N N 0 N 00 N
12 20241115 141211 57 100.00 KOSDAQ 신저가 화학 N N N N N 3205 50 2 1.58 112077240 35436 139.95 3150 3245 3060 4100 2210 3155 3162.81 0.21 0 -1346 3218 3186 3143 3111 3068 3202 3127 27 945 100 1950 5 1 26872998 861 6.85 1.05 12 0.13 468.00 3046.00 10200 20231120 -68.58 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 20400 -84.29 20231120 3060 4.74 20241115 0.69 N 352090 100 26 억 56569 N N 0 N 00 N