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
357550/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
20241118,161114,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40300,-700,5,-1.71,343029800,8440,88.00,40500,42750,40000,53300,28700,41000,40643.34,0.44,0,1241,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2198,63.67,6.10,12,0.15,633.00,6607.00,66800,20240307,-39.67,40000,20241118,0.75,66800,-39.67,20240307,40000,0.75,20241118,66800,-39.67,20240307,40000,0.75,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,151129,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40500,-500,5,-1.22,306572100,7536,78.57,40500,42750,40000,53300,28700,41000,40681.01,0.44,0,1420,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2209,63.98,6.13,12,0.14,633.00,6607.00,66800,20240307,-39.37,40000,20241118,1.25,66800,-39.37,20240307,40000,1.25,20241118,66800,-39.37,20240307,40000,1.25,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,141130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40300,-700,5,-1.71,301254450,7404,77.20,40500,42750,40000,53300,28700,41000,40688.07,0.44,0,1420,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2198,63.67,6.10,12,0.14,633.00,6607.00,66800,20240307,-39.67,40000,20241118,0.75,66800,-39.67,20240307,40000,0.75,20241118,66800,-39.67,20240307,40000,0.75,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,131122,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40200,-800,5,-1.95,271035600,6650,69.34,40500,42750,40150,53300,28700,41000,40757.23,0.44,0,1425,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2193,63.51,6.08,12,0.12,633.00,6607.00,66800,20240307,-39.82,40150,20241118,0.12,66800,-39.82,20240307,40150,0.12,20241118,66800,-39.82,20240307,40150,0.12,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,121128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40400,-600,5,-1.46,258631050,6342,66.12,40500,42750,40350,53300,28700,41000,40780.68,0.44,0,1447,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2204,63.82,6.11,12,0.12,633.00,6607.00,66800,20240307,-39.52,40200,20241115,0.50,66800,-39.52,20240307,40200,0.50,20241115,66800,-39.52,20240307,40200,0.50,20241115,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,111127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40600,-400,5,-0.98,198594000,4858,50.65,40500,42750,40500,53300,28700,41000,40879.79,0.44,0,1437,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2215,64.14,6.14,12,0.09,633.00,6607.00,66800,20240307,-39.22,40200,20241115,1.00,66800,-39.22,20240307,40200,1.00,20241115,66800,-39.22,20240307,40200,1.00,20241115,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,101115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40950,-50,5,-0.12,56899500,1378,14.37,40500,42750,40500,53300,28700,41000,41291.36,0.44,0,338,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2234,64.69,6.20,12,0.03,633.00,6607.00,66800,20240307,-38.70,40200,20241115,1.87,66800,-38.70,20240307,40200,1.87,20241115,66800,-38.70,20240307,40200,1.87,20241115,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241118,091114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40550,-450,5,-1.10,9356600,231,2.41,40500,41000,40500,53300,28700,41000,40504.76,0.44,0,-4,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2212,64.06,6.14,12,0.00,633.00,6607.00,66800,20240307,-39.30,40200,20241115,0.87,66800,-39.30,20240307,40200,0.87,20241115,66800,-39.30,20240307,40200,0.87,20241115,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N
20241115,161203,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,41000,-500,5,-1.20,390250800,9591,305.25,41000,41450,40200,53900,29050,41500,40689.27,0.42,0,1105,43566,42532,41766,40732,39966,43050,41250,27,12400,500,29880,50,1,5455000,2237,64.77,6.21,12,0.18,633.00,6607.00,66800,20240307,-38.62,40200,20241115,1.99,66800,-38.62,20240307,40200,1.99,20241115,66800,-38.62,20240307,40200,1.99,20241115,1.09,N,357550,500,27 억,,23007,N,N,0,N,00,N
20241115,151233,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40800,-700,5,-1.69,353756500,8698,276.83,41000,41450,40200,53900,29050,41500,40671.02,0.42,0,1201,43566,42532,41766,40732,39966,43050,41250,27,12400,500,29880,50,1,5455000,2226,64.45,6.18,12,0.16,633.00,6607.00,66800,20240307,-38.92,40200,20241115,1.49,66800,-38.92,20240307,40200,1.49,20241115,66800,-38.92,20240307,40200,1.49,20241115,1.09,N,357550,500,27 억,,23007,N,N,0,N,00,N
20241115,141218,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40700,-800,5,-1.93,266506100,6538,208.08,41000,41450,40200,53900,29050,41500,40762.63,0.42,0,1263,43566,42532,41766,40732,39966,43050,41250,27,12400,500,29880,50,1,5455000,2220,64.30,6.16,12,0.12,633.00,6607.00,66800,20240307,-39.07,40200,20241115,1.24,66800,-39.07,20240307,40200,1.24,20241115,66800,-39.07,20240307,40200,1.24,20241115,1.09,N,357550,500,27 억,,23007,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 161114 57 100.00 KOSDAQ 신저가 화학 N N N N N 40300 -700 5 -1.71 343029800 8440 88.00 40500 42750 40000 53300 28700 41000 40643.34 0.44 0 1241 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2198 63.67 6.10 12 0.15 633.00 6607.00 66800 20240307 -39.67 40000 20241118 0.75 66800 -39.67 20240307 40000 0.75 20241118 66800 -39.67 20240307 40000 0.75 20241118 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
3 20241118 151129 57 100.00 KOSDAQ 신저가 화학 N N N N N 40500 -500 5 -1.22 306572100 7536 78.57 40500 42750 40000 53300 28700 41000 40681.01 0.44 0 1420 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2209 63.98 6.13 12 0.14 633.00 6607.00 66800 20240307 -39.37 40000 20241118 1.25 66800 -39.37 20240307 40000 1.25 20241118 66800 -39.37 20240307 40000 1.25 20241118 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
4 20241118 141130 57 100.00 KOSDAQ 신저가 화학 N N N N N 40300 -700 5 -1.71 301254450 7404 77.20 40500 42750 40000 53300 28700 41000 40688.07 0.44 0 1420 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2198 63.67 6.10 12 0.14 633.00 6607.00 66800 20240307 -39.67 40000 20241118 0.75 66800 -39.67 20240307 40000 0.75 20241118 66800 -39.67 20240307 40000 0.75 20241118 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
5 20241118 131122 57 100.00 KOSDAQ 신저가 화학 N N N N N 40200 -800 5 -1.95 271035600 6650 69.34 40500 42750 40150 53300 28700 41000 40757.23 0.44 0 1425 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2193 63.51 6.08 12 0.12 633.00 6607.00 66800 20240307 -39.82 40150 20241118 0.12 66800 -39.82 20240307 40150 0.12 20241118 66800 -39.82 20240307 40150 0.12 20241118 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
6 20241118 121128 57 100.00 KOSDAQ 화학 N N N N N 40400 -600 5 -1.46 258631050 6342 66.12 40500 42750 40350 53300 28700 41000 40780.68 0.44 0 1447 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2204 63.82 6.11 12 0.12 633.00 6607.00 66800 20240307 -39.52 40200 20241115 0.50 66800 -39.52 20240307 40200 0.50 20241115 66800 -39.52 20240307 40200 0.50 20241115 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
7 20241118 111127 57 100.00 KOSDAQ 화학 N N N N N 40600 -400 5 -0.98 198594000 4858 50.65 40500 42750 40500 53300 28700 41000 40879.79 0.44 0 1437 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2215 64.14 6.14 12 0.09 633.00 6607.00 66800 20240307 -39.22 40200 20241115 1.00 66800 -39.22 20240307 40200 1.00 20241115 66800 -39.22 20240307 40200 1.00 20241115 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
8 20241118 101115 57 100.00 KOSDAQ 화학 N N N N N 40950 -50 5 -0.12 56899500 1378 14.37 40500 42750 40500 53300 28700 41000 41291.36 0.44 0 338 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2234 64.69 6.20 12 0.03 633.00 6607.00 66800 20240307 -38.70 40200 20241115 1.87 66800 -38.70 20240307 40200 1.87 20241115 66800 -38.70 20240307 40200 1.87 20241115 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
9 20241118 091114 57 100.00 KOSDAQ 화학 N N N N N 40550 -450 5 -1.10 9356600 231 2.41 40500 41000 40500 53300 28700 41000 40504.76 0.44 0 -4 42133 41566 40883 40316 39633 41625 40375 27 12300 500 29520 50 1 5455000 2212 64.06 6.14 12 0.00 633.00 6607.00 66800 20240307 -39.30 40200 20241115 0.87 66800 -39.30 20240307 40200 0.87 20241115 66800 -39.30 20240307 40200 0.87 20241115 1.08 N 357550 500 27 억 24116 N N 0 N 00 N
10 20241115 161203 57 100.00 KOSDAQ 신저가 화학 N N N N N 41000 -500 5 -1.20 390250800 9591 305.25 41000 41450 40200 53900 29050 41500 40689.27 0.42 0 1105 43566 42532 41766 40732 39966 43050 41250 27 12400 500 29880 50 1 5455000 2237 64.77 6.21 12 0.18 633.00 6607.00 66800 20240307 -38.62 40200 20241115 1.99 66800 -38.62 20240307 40200 1.99 20241115 66800 -38.62 20240307 40200 1.99 20241115 1.09 N 357550 500 27 억 23007 N N 0 N 00 N
11 20241115 151233 57 100.00 KOSDAQ 신저가 화학 N N N N N 40800 -700 5 -1.69 353756500 8698 276.83 41000 41450 40200 53900 29050 41500 40671.02 0.42 0 1201 43566 42532 41766 40732 39966 43050 41250 27 12400 500 29880 50 1 5455000 2226 64.45 6.18 12 0.16 633.00 6607.00 66800 20240307 -38.92 40200 20241115 1.49 66800 -38.92 20240307 40200 1.49 20241115 66800 -38.92 20240307 40200 1.49 20241115 1.09 N 357550 500 27 억 23007 N N 0 N 00 N
12 20241115 141218 57 100.00 KOSDAQ 신저가 화학 N N N N N 40700 -800 5 -1.93 266506100 6538 208.08 41000 41450 40200 53900 29050 41500 40762.63 0.42 0 1263 43566 42532 41766 40732 39966 43050 41250 27 12400 500 29880 50 1 5455000 2220 64.30 6.16 12 0.12 633.00 6607.00 66800 20240307 -39.07 40200 20241115 1.24 66800 -39.07 20240307 40200 1.24 20241115 66800 -39.07 20240307 40200 1.24 20241115 1.09 N 357550 500 27 억 23007 N N 0 N 00 N