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
439090/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
20241118,161201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16770,60,2,0.36,3002161040,179358,21.28,16410,16960,16300,21700,11700,16710,16738.27,0.00,0,26951,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2747,22.39,2.83,12,1.10,749.00,5925.00,30850,20240613,-45.64,16050,20241114,4.49,30850,-45.64,20240613,16050,4.49,20241114,30850,-45.64,20240613,16050,4.49,20241114,5.80,N,439090,100,16 억,,0,N,N,47,N,00,N
20241118,151217,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,40,2,0.24,2877743940,171938,20.40,16410,16960,16300,21700,11700,16710,16737.11,0.00,0,23998,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2743,22.36,2.83,12,1.05,749.00,5925.00,30850,20240613,-45.71,16050,20241114,4.36,30850,-45.71,20240613,16050,4.36,20241114,30850,-45.71,20240613,16050,4.36,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,141220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16830,120,2,0.72,2526088820,150998,17.91,16410,16960,16300,21700,11700,16710,16729.29,0.00,0,17491,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2756,22.47,2.84,12,0.92,749.00,5925.00,30850,20240613,-45.45,16050,20241114,4.86,30850,-45.45,20240613,16050,4.86,20241114,30850,-45.45,20240613,16050,4.86,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,131208,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16910,200,2,1.20,2334203170,139630,16.57,16410,16940,16300,21700,11700,16710,16717.06,0.00,0,15183,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2770,22.58,2.85,12,0.85,749.00,5925.00,30850,20240613,-45.19,16050,20241114,5.36,30850,-45.19,20240613,16050,5.36,20241114,30850,-45.19,20240613,16050,5.36,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,121216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16920,210,2,1.26,1902096970,114000,13.53,16410,16920,16300,21700,11700,16710,16685.06,0.00,0,14262,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2771,22.59,2.86,12,0.70,749.00,5925.00,30850,20240613,-45.15,16050,20241114,5.42,30850,-45.15,20240613,16050,5.42,20241114,30850,-45.15,20240613,16050,5.42,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,111215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16810,100,2,0.60,1618614200,97187,11.53,16410,16850,16300,21700,11700,16710,16654.63,0.00,0,14643,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2753,22.44,2.84,12,0.59,749.00,5925.00,30850,20240613,-45.51,16050,20241114,4.74,30850,-45.51,20240613,16050,4.74,20241114,30850,-45.51,20240613,16050,4.74,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,101202,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16760,50,2,0.30,1273085670,76566,9.08,16410,16850,16300,21700,11700,16710,16627.28,0.00,0,9532,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2745,22.38,2.83,12,0.47,749.00,5925.00,30850,20240613,-45.67,16050,20241114,4.42,30850,-45.67,20240613,16050,4.42,20241114,30850,-45.67,20240613,16050,4.42,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241118,091201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16690,-20,5,-0.12,443155590,27002,3.20,16410,16690,16300,21700,11700,16710,16411.76,0.00,0,7395,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2734,22.28,2.82,12,0.16,749.00,5925.00,30850,20240613,-45.90,16050,20241114,3.99,30850,-45.90,20240613,16050,3.99,20241114,30850,-45.90,20240613,16050,3.99,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N
20241115,161252,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16710,660,2,4.11,14099266190,827626,228.44,16200,17810,16200,20850,11240,16050,17037.30,0.00,0,-18748,17690,16870,16460,15640,15230,16665,15435,16,4800,100,11550,10,1,16378260,2737,22.31,2.82,12,5.05,749.00,5925.00,30850,20240613,-45.83,16050,20241114,4.11,30850,-45.83,20240613,16050,4.11,20241114,30850,-45.83,20240613,16050,4.11,20241114,5.98,N,439090,100,16 억,,0,N,N,7,N,00,N
20241115,151323,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16650,600,2,3.74,13882266510,814632,224.86,16200,17810,16200,20850,11240,16050,17041.57,0.00,0,-19592,17690,16870,16460,15640,15230,16665,15435,16,4800,100,11550,10,1,16378260,2727,22.23,2.81,12,4.97,749.00,5925.00,30850,20240613,-46.03,16050,20241114,3.74,30850,-46.03,20240613,16050,3.74,20241114,30850,-46.03,20240613,16050,3.74,20241114,5.98,N,439090,100,16 억,,0,N,N,74,N,00,N
20241115,141308,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16680,630,2,3.93,13276809360,778370,214.85,16200,17810,16200,20850,11240,16050,17057.64,0.00,0,-19545,17690,16870,16460,15640,15230,16665,15435,16,4800,100,11550,10,1,16378260,2732,22.27,2.82,12,4.75,749.00,5925.00,30850,20240613,-45.93,16050,20241114,3.93,30850,-45.93,20240613,16050,3.93,20241114,30850,-45.93,20240613,16050,3.93,20241114,5.98,N,439090,100,16 억,,0,N,N,74,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 161201 55 40.00 KOSDAQ 화학 N N N Y 40 N 16770 60 2 0.36 3002161040 179358 21.28 16410 16960 16300 21700 11700 16710 16738.27 0.00 0 26951 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2747 22.39 2.83 12 1.10 749.00 5925.00 30850 20240613 -45.64 16050 20241114 4.49 30850 -45.64 20240613 16050 4.49 20241114 30850 -45.64 20240613 16050 4.49 20241114 5.80 N 439090 100 16 억 0 N N 47 N 00 N
3 20241118 151217 55 40.00 KOSDAQ 화학 N N N Y 40 N 16750 40 2 0.24 2877743940 171938 20.40 16410 16960 16300 21700 11700 16710 16737.11 0.00 0 23998 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2743 22.36 2.83 12 1.05 749.00 5925.00 30850 20240613 -45.71 16050 20241114 4.36 30850 -45.71 20240613 16050 4.36 20241114 30850 -45.71 20240613 16050 4.36 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
4 20241118 141220 55 40.00 KOSDAQ 화학 N N N Y 40 N 16830 120 2 0.72 2526088820 150998 17.91 16410 16960 16300 21700 11700 16710 16729.29 0.00 0 17491 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2756 22.47 2.84 12 0.92 749.00 5925.00 30850 20240613 -45.45 16050 20241114 4.86 30850 -45.45 20240613 16050 4.86 20241114 30850 -45.45 20240613 16050 4.86 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
5 20241118 131208 55 40.00 KOSDAQ 화학 N N N Y 40 N 16910 200 2 1.20 2334203170 139630 16.57 16410 16940 16300 21700 11700 16710 16717.06 0.00 0 15183 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2770 22.58 2.85 12 0.85 749.00 5925.00 30850 20240613 -45.19 16050 20241114 5.36 30850 -45.19 20240613 16050 5.36 20241114 30850 -45.19 20240613 16050 5.36 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
6 20241118 121216 55 40.00 KOSDAQ 화학 N N N Y 40 N 16920 210 2 1.26 1902096970 114000 13.53 16410 16920 16300 21700 11700 16710 16685.06 0.00 0 14262 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2771 22.59 2.86 12 0.70 749.00 5925.00 30850 20240613 -45.15 16050 20241114 5.42 30850 -45.15 20240613 16050 5.42 20241114 30850 -45.15 20240613 16050 5.42 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
7 20241118 111215 55 40.00 KOSDAQ 화학 N N N Y 40 N 16810 100 2 0.60 1618614200 97187 11.53 16410 16850 16300 21700 11700 16710 16654.63 0.00 0 14643 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2753 22.44 2.84 12 0.59 749.00 5925.00 30850 20240613 -45.51 16050 20241114 4.74 30850 -45.51 20240613 16050 4.74 20241114 30850 -45.51 20240613 16050 4.74 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
8 20241118 101202 55 40.00 KOSDAQ 화학 N N N Y 40 N 16760 50 2 0.30 1273085670 76566 9.08 16410 16850 16300 21700 11700 16710 16627.28 0.00 0 9532 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2745 22.38 2.83 12 0.47 749.00 5925.00 30850 20240613 -45.67 16050 20241114 4.42 30850 -45.67 20240613 16050 4.42 20241114 30850 -45.67 20240613 16050 4.42 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
9 20241118 091201 55 40.00 KOSDAQ 화학 N N N Y 40 N 16690 -20 5 -0.12 443155590 27002 3.20 16410 16690 16300 21700 11700 16710 16411.76 0.00 0 7395 18516 17612 16906 16002 15296 18065 16455 16 4990 100 12030 10 1 16378260 2734 22.28 2.82 12 0.16 749.00 5925.00 30850 20240613 -45.90 16050 20241114 3.99 30850 -45.90 20240613 16050 3.99 20241114 30850 -45.90 20240613 16050 3.99 20241114 5.80 N 439090 100 16 억 0 N N 25 N 00 N
10 20241115 161252 55 40.00 KOSDAQ 화학 N N N Y 40 N 16710 660 2 4.11 14099266190 827626 228.44 16200 17810 16200 20850 11240 16050 17037.30 0.00 0 -18748 17690 16870 16460 15640 15230 16665 15435 16 4800 100 11550 10 1 16378260 2737 22.31 2.82 12 5.05 749.00 5925.00 30850 20240613 -45.83 16050 20241114 4.11 30850 -45.83 20240613 16050 4.11 20241114 30850 -45.83 20240613 16050 4.11 20241114 5.98 N 439090 100 16 억 0 N N 7 N 00 N
11 20241115 151323 55 40.00 KOSDAQ 화학 N N N Y 40 N 16650 600 2 3.74 13882266510 814632 224.86 16200 17810 16200 20850 11240 16050 17041.57 0.00 0 -19592 17690 16870 16460 15640 15230 16665 15435 16 4800 100 11550 10 1 16378260 2727 22.23 2.81 12 4.97 749.00 5925.00 30850 20240613 -46.03 16050 20241114 3.74 30850 -46.03 20240613 16050 3.74 20241114 30850 -46.03 20240613 16050 3.74 20241114 5.98 N 439090 100 16 억 0 N N 74 N 00 N
12 20241115 141308 55 40.00 KOSDAQ 화학 N N N Y 40 N 16680 630 2 3.93 13276809360 778370 214.85 16200 17810 16200 20850 11240 16050 17057.64 0.00 0 -19545 17690 16870 16460 15640 15230 16665 15435 16 4800 100 11550 10 1 16378260 2732 22.27 2.82 12 4.75 749.00 5925.00 30850 20240613 -45.93 16050 20241114 3.93 30850 -45.93 20240613 16050 3.93 20241114 30850 -45.93 20240613 16050 3.93 20241114 5.98 N 439090 100 16 억 0 N N 74 N 00 N