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
417500/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
20241118,161148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,-40,5,-1.37,76172975,26096,51.89,2960,3000,2785,3805,2055,2930,2919.73,0.30,0,-1054,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,947,25.35,1.45,12,0.08,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,151204,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,-35,5,-1.19,71664515,24536,48.78,2960,3000,2785,3805,2055,2930,2920.79,0.30,0,-558,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,949,25.39,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.61,2720,20241115,6.43,6240,-53.61,20240308,2720,6.43,20241115,6240,-53.61,20240308,2720,6.43,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,141206,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,-35,5,-1.19,64892515,22195,44.13,2960,3000,2785,3805,2055,2930,2923.74,0.30,0,219,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,949,25.39,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.61,2720,20241115,6.43,6240,-53.61,20240308,2720,6.43,20241115,6240,-53.61,20240308,2720,6.43,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,131155,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,0,3,0.00,58979100,20165,40.09,2960,3000,2785,3805,2055,2930,2924.83,0.30,0,1038,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,961,25.70,1.47,12,0.06,114.00,1992.00,6240,20240308,-53.04,2720,20241115,7.72,6240,-53.04,20240308,2720,7.72,20241115,6240,-53.04,20240308,2720,7.72,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,121202,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,5,2,0.17,48688450,16625,33.05,2960,3000,2785,3805,2055,2930,2928.63,0.30,0,-165,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,962,25.75,1.47,12,0.05,114.00,1992.00,6240,20240308,-52.96,2720,20241115,7.90,6240,-52.96,20240308,2720,7.90,20241115,6240,-52.96,20240308,2720,7.90,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,111201,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2970,40,2,1.37,41488175,14177,28.19,2960,3000,2785,3805,2055,2930,2926.44,0.30,0,-22,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,974,26.05,1.49,12,0.04,114.00,1992.00,6240,20240308,-52.40,2720,20241115,9.19,6240,-52.40,20240308,2720,9.19,20241115,6240,-52.40,20240308,2720,9.19,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,101149,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,15,2,0.51,32729385,11197,22.26,2960,3000,2785,3805,2055,2930,2923.05,0.30,0,1275,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,966,25.83,1.48,12,0.03,114.00,1992.00,6240,20240308,-52.80,2720,20241115,8.27,6240,-52.80,20240308,2720,8.27,20241115,6240,-52.80,20240308,2720,8.27,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241118,091149,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2910,-20,5,-0.68,9199200,3209,6.38,2960,2960,2785,3805,2055,2930,2866.69,0.30,0,536,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,954,25.53,1.46,12,0.01,114.00,1992.00,6240,20240308,-53.37,2720,20241115,6.99,6240,-53.37,20240308,2720,6.99,20241115,6240,-53.37,20240308,2720,6.99,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N
20241115,161239,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2930,125,2,4.46,143380050,50295,83.80,2805,2975,2720,3645,1965,2805,2850.25,0.27,0,10924,3065,2935,2870,2740,2675,2902,2707,33,840,100,1960,5,1,32784744,961,25.70,1.47,12,0.15,114.00,1992.00,6240,20240308,-53.04,2720,20241115,7.72,6240,-53.04,20240308,2720,7.72,20241115,6240,-53.04,20240308,2720,7.72,20241115,2.94,N,417500,100,32 억,,87091,N,N,0,N,00,N
20241115,151309,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2900,95,2,3.39,122683770,43122,71.85,2805,2975,2720,3645,1965,2805,2845.09,0.27,0,5028,3065,2935,2870,2740,2675,2902,2707,33,840,100,1960,5,1,32784744,951,25.44,1.46,12,0.13,114.00,1992.00,6240,20240308,-53.53,2720,20241115,6.62,6240,-53.53,20240308,2720,6.62,20241115,6240,-53.53,20240308,2720,6.62,20241115,2.94,N,417500,100,32 억,,87091,N,N,0,N,00,N
20241115,141254,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2920,115,2,4.10,117361360,41289,68.80,2805,2975,2720,3645,1965,2805,2842.49,0.27,0,4551,3065,2935,2870,2740,2675,2902,2707,33,840,100,1960,5,1,32784744,957,25.61,1.47,12,0.13,114.00,1992.00,6240,20240308,-53.21,2720,20241115,7.35,6240,-53.21,20240308,2720,7.35,20241115,6240,-53.21,20240308,2720,7.35,20241115,2.94,N,417500,100,32 억,,87091,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 161148 55 60.00 KOSDAQ 화학 N N N Y 60 N 2890 -40 5 -1.37 76172975 26096 51.89 2960 3000 2785 3805 2055 2930 2919.73 0.30 0 -1054 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 947 25.35 1.45 12 0.08 114.00 1992.00 6240 20240308 -53.69 2720 20241115 6.25 6240 -53.69 20240308 2720 6.25 20241115 6240 -53.69 20240308 2720 6.25 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
3 20241118 151204 55 60.00 KOSDAQ 화학 N N N Y 60 N 2895 -35 5 -1.19 71664515 24536 48.78 2960 3000 2785 3805 2055 2930 2920.79 0.30 0 -558 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 949 25.39 1.45 12 0.07 114.00 1992.00 6240 20240308 -53.61 2720 20241115 6.43 6240 -53.61 20240308 2720 6.43 20241115 6240 -53.61 20240308 2720 6.43 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
4 20241118 141206 55 60.00 KOSDAQ 화학 N N N Y 60 N 2895 -35 5 -1.19 64892515 22195 44.13 2960 3000 2785 3805 2055 2930 2923.74 0.30 0 219 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 949 25.39 1.45 12 0.07 114.00 1992.00 6240 20240308 -53.61 2720 20241115 6.43 6240 -53.61 20240308 2720 6.43 20241115 6240 -53.61 20240308 2720 6.43 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
5 20241118 131155 55 60.00 KOSDAQ 화학 N N N Y 60 N 2930 0 3 0.00 58979100 20165 40.09 2960 3000 2785 3805 2055 2930 2924.83 0.30 0 1038 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 961 25.70 1.47 12 0.06 114.00 1992.00 6240 20240308 -53.04 2720 20241115 7.72 6240 -53.04 20240308 2720 7.72 20241115 6240 -53.04 20240308 2720 7.72 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
6 20241118 121202 55 60.00 KOSDAQ 화학 N N N Y 60 N 2935 5 2 0.17 48688450 16625 33.05 2960 3000 2785 3805 2055 2930 2928.63 0.30 0 -165 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 962 25.75 1.47 12 0.05 114.00 1992.00 6240 20240308 -52.96 2720 20241115 7.90 6240 -52.96 20240308 2720 7.90 20241115 6240 -52.96 20240308 2720 7.90 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
7 20241118 111201 55 60.00 KOSDAQ 화학 N N N Y 60 N 2970 40 2 1.37 41488175 14177 28.19 2960 3000 2785 3805 2055 2930 2926.44 0.30 0 -22 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 974 26.05 1.49 12 0.04 114.00 1992.00 6240 20240308 -52.40 2720 20241115 9.19 6240 -52.40 20240308 2720 9.19 20241115 6240 -52.40 20240308 2720 9.19 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
8 20241118 101149 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 15 2 0.51 32729385 11197 22.26 2960 3000 2785 3805 2055 2930 2923.05 0.30 0 1275 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 966 25.83 1.48 12 0.03 114.00 1992.00 6240 20240308 -52.80 2720 20241115 8.27 6240 -52.80 20240308 2720 8.27 20241115 6240 -52.80 20240308 2720 8.27 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
9 20241118 091149 55 60.00 KOSDAQ 화학 N N N Y 60 N 2910 -20 5 -0.68 9199200 3209 6.38 2960 2960 2785 3805 2055 2930 2866.69 0.30 0 536 3130 3030 2875 2775 2620 3080 2825 33 875 100 2050 5 1 32784744 954 25.53 1.46 12 0.01 114.00 1992.00 6240 20240308 -53.37 2720 20241115 6.99 6240 -53.37 20240308 2720 6.99 20241115 6240 -53.37 20240308 2720 6.99 20241115 2.93 N 417500 100 32 억 98157 N N 0 N 00 N
10 20241115 161239 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2930 125 2 4.46 143380050 50295 83.80 2805 2975 2720 3645 1965 2805 2850.25 0.27 0 10924 3065 2935 2870 2740 2675 2902 2707 33 840 100 1960 5 1 32784744 961 25.70 1.47 12 0.15 114.00 1992.00 6240 20240308 -53.04 2720 20241115 7.72 6240 -53.04 20240308 2720 7.72 20241115 6240 -53.04 20240308 2720 7.72 20241115 2.94 N 417500 100 32 억 87091 N N 0 N 00 N
11 20241115 151309 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2900 95 2 3.39 122683770 43122 71.85 2805 2975 2720 3645 1965 2805 2845.09 0.27 0 5028 3065 2935 2870 2740 2675 2902 2707 33 840 100 1960 5 1 32784744 951 25.44 1.46 12 0.13 114.00 1992.00 6240 20240308 -53.53 2720 20241115 6.62 6240 -53.53 20240308 2720 6.62 20241115 6240 -53.53 20240308 2720 6.62 20241115 2.94 N 417500 100 32 억 87091 N N 0 N 00 N
12 20241115 141254 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2920 115 2 4.10 117361360 41289 68.80 2805 2975 2720 3645 1965 2805 2842.49 0.27 0 4551 3065 2935 2870 2740 2675 2902 2707 33 840 100 1960 5 1 32784744 957 25.61 1.47 12 0.13 114.00 1992.00 6240 20240308 -53.21 2720 20241115 7.35 6240 -53.21 20240308 2720 7.35 20241115 6240 -53.21 20240308 2720 7.35 20241115 2.94 N 417500 100 32 억 87091 N N 0 N 00 N