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
352940/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
20241118,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,30,2,1.41,29811920,14132,68.36,2115,2155,2085,2760,1490,2125,2109.53,0.21,0,220,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,234,-3.72,0.58,12,0.13,-580.00,3747.00,6490,20231110,-66.80,2015,20241113,6.95,3645,-40.88,20240109,2015,6.95,20241113,4295,-49.83,20231120,2015,6.95,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-30,5,-1.41,22053745,10494,50.76,2115,2125,2085,2760,1490,2125,2101.56,0.21,0,368,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,228,-3.61,0.56,12,0.10,-580.00,3747.00,6490,20231110,-67.72,2015,20241113,3.97,3645,-42.52,20240109,2015,3.97,20241113,4295,-51.22,20231120,2015,3.97,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-40,5,-1.88,19691130,9363,45.29,2115,2125,2085,2760,1490,2125,2103.08,0.21,0,397,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,227,-3.59,0.56,12,0.09,-580.00,3747.00,6490,20231110,-67.87,2015,20241113,3.47,3645,-42.80,20240109,2015,3.47,20241113,4295,-51.46,20231120,2015,3.47,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-25,5,-1.18,18112845,8608,41.64,2115,2125,2085,2760,1490,2125,2104.19,0.21,0,397,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,228,-3.62,0.56,12,0.08,-580.00,3747.00,6490,20231110,-67.64,2015,20241113,4.22,3645,-42.39,20240109,2015,4.22,20241113,4295,-51.11,20231120,2015,4.22,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,121123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-25,5,-1.18,17426125,8281,40.06,2115,2125,2085,2760,1490,2125,2104.35,0.21,0,399,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,228,-3.62,0.56,12,0.08,-580.00,3747.00,6490,20231110,-67.64,2015,20241113,4.22,3645,-42.39,20240109,2015,4.22,20241113,4295,-51.11,20231120,2015,4.22,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,111122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,0,3,0.00,16785640,7977,38.58,2115,2125,2085,2760,1490,2125,2104.25,0.21,0,407,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,231,-3.66,0.57,12,0.07,-580.00,3747.00,6490,20231110,-67.26,2015,20241113,5.46,3645,-41.70,20240109,2015,5.46,20241113,4295,-50.52,20231120,2015,5.46,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,101110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,-35,5,-1.65,14901125,7082,34.26,2115,2125,2085,2760,1490,2125,2104.08,0.21,0,369,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,227,-3.60,0.56,12,0.07,-580.00,3747.00,6490,20231110,-67.80,2015,20241113,3.72,3645,-42.66,20240109,2015,3.72,20241113,4295,-51.34,20231120,2015,3.72,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241118,091110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-30,5,-1.41,4223030,2006,9.70,2115,2120,2095,2760,1490,2125,2105.20,0.21,0,192,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,228,-3.61,0.56,12,0.02,-580.00,3747.00,6490,20231110,-67.72,2015,20241113,3.97,3645,-42.52,20240109,2015,3.97,20241113,4295,-51.22,20231120,2015,3.97,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N
20241115,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,25,2,1.19,42821585,20673,145.98,2100,2125,2025,2730,1470,2100,2071.19,0.22,0,-124,2156,2127,2106,2077,2056,2142,2092,60,630,500,1340,5,1,10867730,231,-3.66,0.57,12,0.19,-580.00,3747.00,6490,20231110,-67.26,2015,20241113,5.46,3645,-41.70,20240109,2015,5.46,20241113,4715,-54.93,20231117,2015,5.46,20241113,0.36,N,352940,500,59 억,,23411,N,N,0,N,00,N
20241115,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,-10,5,-0.48,39617055,19154,135.25,2100,2110,2025,2730,1470,2100,2068.34,0.22,0,-3,2156,2127,2106,2077,2056,2142,2092,60,630,500,1340,5,1,10867730,227,-3.60,0.56,12,0.18,-580.00,3747.00,6490,20231110,-67.80,2015,20241113,3.72,3645,-42.66,20240109,2015,3.72,20241113,4715,-55.67,20231117,2015,3.72,20241113,0.36,N,352940,500,59 억,,23411,N,N,0,N,00,N
20241115,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,-35,5,-1.67,35929900,17384,122.75,2100,2110,2025,2730,1470,2100,2066.84,0.22,0,-101,2156,2127,2106,2077,2056,2142,2092,60,630,500,1340,5,1,10867730,224,-3.56,0.55,12,0.16,-580.00,3747.00,6490,20231110,-68.18,2015,20241113,2.48,3645,-43.35,20240109,2015,2.48,20241113,4715,-56.20,20231117,2015,2.48,20241113,0.36,N,352940,500,59 억,,23411,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 161109 57 100.00 KOSDAQ 화학 N N N N N 2155 30 2 1.41 29811920 14132 68.36 2115 2155 2085 2760 1490 2125 2109.53 0.21 0 220 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 234 -3.72 0.58 12 0.13 -580.00 3747.00 6490 20231110 -66.80 2015 20241113 6.95 3645 -40.88 20240109 2015 6.95 20241113 4295 -49.83 20231120 2015 6.95 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
3 20241118 151124 57 100.00 KOSDAQ 화학 N N N N N 2095 -30 5 -1.41 22053745 10494 50.76 2115 2125 2085 2760 1490 2125 2101.56 0.21 0 368 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 228 -3.61 0.56 12 0.10 -580.00 3747.00 6490 20231110 -67.72 2015 20241113 3.97 3645 -42.52 20240109 2015 3.97 20241113 4295 -51.22 20231120 2015 3.97 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
4 20241118 141125 57 100.00 KOSDAQ 화학 N N N N N 2085 -40 5 -1.88 19691130 9363 45.29 2115 2125 2085 2760 1490 2125 2103.08 0.21 0 397 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 227 -3.59 0.56 12 0.09 -580.00 3747.00 6490 20231110 -67.87 2015 20241113 3.47 3645 -42.80 20240109 2015 3.47 20241113 4295 -51.46 20231120 2015 3.47 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
5 20241118 131117 57 100.00 KOSDAQ 화학 N N N N N 2100 -25 5 -1.18 18112845 8608 41.64 2115 2125 2085 2760 1490 2125 2104.19 0.21 0 397 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 228 -3.62 0.56 12 0.08 -580.00 3747.00 6490 20231110 -67.64 2015 20241113 4.22 3645 -42.39 20240109 2015 4.22 20241113 4295 -51.11 20231120 2015 4.22 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
6 20241118 121123 57 100.00 KOSDAQ 화학 N N N N N 2100 -25 5 -1.18 17426125 8281 40.06 2115 2125 2085 2760 1490 2125 2104.35 0.21 0 399 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 228 -3.62 0.56 12 0.08 -580.00 3747.00 6490 20231110 -67.64 2015 20241113 4.22 3645 -42.39 20240109 2015 4.22 20241113 4295 -51.11 20231120 2015 4.22 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
7 20241118 111122 57 100.00 KOSDAQ 화학 N N N N N 2125 0 3 0.00 16785640 7977 38.58 2115 2125 2085 2760 1490 2125 2104.25 0.21 0 407 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 231 -3.66 0.57 12 0.07 -580.00 3747.00 6490 20231110 -67.26 2015 20241113 5.46 3645 -41.70 20240109 2015 5.46 20241113 4295 -50.52 20231120 2015 5.46 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
8 20241118 101110 57 100.00 KOSDAQ 화학 N N N N N 2090 -35 5 -1.65 14901125 7082 34.26 2115 2125 2085 2760 1490 2125 2104.08 0.21 0 369 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 227 -3.60 0.56 12 0.07 -580.00 3747.00 6490 20231110 -67.80 2015 20241113 3.72 3645 -42.66 20240109 2015 3.72 20241113 4295 -51.34 20231120 2015 3.72 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
9 20241118 091110 57 100.00 KOSDAQ 화학 N N N N N 2095 -30 5 -1.41 4223030 2006 9.70 2115 2120 2095 2760 1490 2125 2105.20 0.21 0 192 2191 2157 2091 2057 1991 2175 2075 60 635 500 1360 5 1 10867730 228 -3.61 0.56 12 0.02 -580.00 3747.00 6490 20231110 -67.72 2015 20241113 3.97 3645 -42.52 20240109 2015 3.97 20241113 4295 -51.22 20231120 2015 3.97 20241113 0.33 N 352940 500 59 억 23287 N N 0 N 00 N
10 20241115 161158 57 100.00 KOSDAQ 화학 N N N N N 2125 25 2 1.19 42821585 20673 145.98 2100 2125 2025 2730 1470 2100 2071.19 0.22 0 -124 2156 2127 2106 2077 2056 2142 2092 60 630 500 1340 5 1 10867730 231 -3.66 0.57 12 0.19 -580.00 3747.00 6490 20231110 -67.26 2015 20241113 5.46 3645 -41.70 20240109 2015 5.46 20241113 4715 -54.93 20231117 2015 5.46 20241113 0.36 N 352940 500 59 억 23411 N N 0 N 00 N
11 20241115 151228 57 100.00 KOSDAQ 화학 N N N N N 2090 -10 5 -0.48 39617055 19154 135.25 2100 2110 2025 2730 1470 2100 2068.34 0.22 0 -3 2156 2127 2106 2077 2056 2142 2092 60 630 500 1340 5 1 10867730 227 -3.60 0.56 12 0.18 -580.00 3747.00 6490 20231110 -67.80 2015 20241113 3.72 3645 -42.66 20240109 2015 3.72 20241113 4715 -55.67 20231117 2015 3.72 20241113 0.36 N 352940 500 59 억 23411 N N 0 N 00 N
12 20241115 141213 57 100.00 KOSDAQ 화학 N N N N N 2065 -35 5 -1.67 35929900 17384 122.75 2100 2110 2025 2730 1470 2100 2066.84 0.22 0 -101 2156 2127 2106 2077 2056 2142 2092 60 630 500 1340 5 1 10867730 224 -3.56 0.55 12 0.16 -580.00 3747.00 6490 20231110 -68.18 2015 20241113 2.48 3645 -43.35 20240109 2015 2.48 20241113 4715 -56.20 20231117 2015 2.48 20241113 0.36 N 352940 500 59 억 23411 N N 0 N 00 N