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
445180/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
20241118,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-70,5,-1.22,148853120,26006,58.78,5600,5850,5600,7430,4010,5720,5723.80,1.36,0,-167,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,947,6.75,1.14,12,0.16,837.00,4965.00,15340,20240108,-63.17,5430,20241114,4.05,15340,-63.17,20240108,5430,4.05,20241114,15340,-63.17,20240108,5430,4.05,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,151222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-60,5,-1.05,147530700,25772,58.25,5600,5850,5600,7430,4010,5720,5724.46,1.36,0,-148,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,949,6.76,1.14,12,0.15,837.00,4965.00,15340,20240108,-63.10,5430,20241114,4.24,15340,-63.10,20240108,5430,4.24,20241114,15340,-63.10,20240108,5430,4.24,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-60,5,-1.05,122079090,21271,48.08,5600,5850,5600,7430,4010,5720,5739.23,1.36,0,95,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,949,6.76,1.14,12,0.13,837.00,4965.00,15340,20240108,-63.10,5430,20241114,4.24,15340,-63.10,20240108,5430,4.24,20241114,15340,-63.10,20240108,5430,4.24,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,131213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-20,5,-0.35,105278070,18322,41.41,5600,5850,5600,7430,4010,5720,5745.99,1.36,0,929,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,956,6.81,1.15,12,0.11,837.00,4965.00,15340,20240108,-62.84,5430,20241114,4.97,15340,-62.84,20240108,5430,4.97,20241114,15340,-62.84,20240108,5430,4.97,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,50,2,0.87,79497200,13804,31.20,5600,5850,5600,7430,4010,5720,5759.00,1.36,0,1260,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,968,6.89,1.16,12,0.08,837.00,4965.00,15340,20240108,-62.39,5430,20241114,6.26,15340,-62.39,20240108,5430,6.26,20241114,15340,-62.39,20240108,5430,6.26,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,111220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,70,2,1.22,61984600,10765,24.33,5600,5850,5600,7430,4010,5720,5757.97,1.36,0,2152,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,971,6.92,1.17,12,0.06,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,101208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,70,2,1.22,53130800,9241,20.89,5600,5850,5600,7430,4010,5720,5749.46,1.36,0,2534,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,971,6.92,1.17,12,0.06,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241118,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-70,5,-1.22,12625190,2246,5.08,5600,5700,5600,7430,4010,5720,5621.19,1.36,0,626,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,947,6.75,1.14,12,0.01,837.00,4965.00,15340,20240108,-63.17,5430,20241114,4.05,15340,-63.17,20240108,5430,4.05,20241114,15340,-63.17,20240108,5430,4.05,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N
20241115,161258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,220,2,4.00,249216550,44224,75.91,5460,5820,5460,7150,3850,5500,5621.75,1.30,0,9614,5813,5656,5543,5386,5273,5600,5330,84,1650,500,3410,10,1,16769188,959,6.83,1.15,12,0.26,837.00,4965.00,15340,20240108,-62.71,5430,20241114,5.34,15340,-62.71,20240108,5430,5.34,20241114,15340,-62.71,20240108,5430,5.34,20241114,2.16,N,445180,500,83 억,,218497,N,N,0,N,00,N
20241115,151329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,240,2,4.36,211784870,37680,64.67,5460,5820,5460,7150,3850,5500,5620.62,1.30,0,9702,5813,5656,5543,5386,5273,5600,5330,84,1650,500,3410,10,1,16769188,963,6.86,1.16,12,0.22,837.00,4965.00,15340,20240108,-62.58,5430,20241114,5.71,15340,-62.58,20240108,5430,5.71,20241114,15340,-62.58,20240108,5430,5.71,20241114,2.16,N,445180,500,83 억,,218497,N,N,0,N,00,N
20241115,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,290,2,5.27,200164170,35652,61.19,5460,5820,5460,7150,3850,5500,5614.39,1.30,0,9268,5813,5656,5543,5386,5273,5600,5330,84,1650,500,3410,10,1,16769188,971,6.92,1.17,12,0.21,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,2.16,N,445180,500,83 억,,218497,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 161206 57 100.00 KOSDAQ 화학 N N N N N 5650 -70 5 -1.22 148853120 26006 58.78 5600 5850 5600 7430 4010 5720 5723.80 1.36 0 -167 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 947 6.75 1.14 12 0.16 837.00 4965.00 15340 20240108 -63.17 5430 20241114 4.05 15340 -63.17 20240108 5430 4.05 20241114 15340 -63.17 20240108 5430 4.05 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
3 20241118 151222 57 100.00 KOSDAQ 화학 N N N N N 5660 -60 5 -1.05 147530700 25772 58.25 5600 5850 5600 7430 4010 5720 5724.46 1.36 0 -148 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 949 6.76 1.14 12 0.15 837.00 4965.00 15340 20240108 -63.10 5430 20241114 4.24 15340 -63.10 20240108 5430 4.24 20241114 15340 -63.10 20240108 5430 4.24 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
4 20241118 141226 57 100.00 KOSDAQ 화학 N N N N N 5660 -60 5 -1.05 122079090 21271 48.08 5600 5850 5600 7430 4010 5720 5739.23 1.36 0 95 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 949 6.76 1.14 12 0.13 837.00 4965.00 15340 20240108 -63.10 5430 20241114 4.24 15340 -63.10 20240108 5430 4.24 20241114 15340 -63.10 20240108 5430 4.24 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
5 20241118 131213 57 100.00 KOSDAQ 화학 N N N N N 5700 -20 5 -0.35 105278070 18322 41.41 5600 5850 5600 7430 4010 5720 5745.99 1.36 0 929 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 956 6.81 1.15 12 0.11 837.00 4965.00 15340 20240108 -62.84 5430 20241114 4.97 15340 -62.84 20240108 5430 4.97 20241114 15340 -62.84 20240108 5430 4.97 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
6 20241118 121221 57 100.00 KOSDAQ 화학 N N N N N 5770 50 2 0.87 79497200 13804 31.20 5600 5850 5600 7430 4010 5720 5759.00 1.36 0 1260 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 968 6.89 1.16 12 0.08 837.00 4965.00 15340 20240108 -62.39 5430 20241114 6.26 15340 -62.39 20240108 5430 6.26 20241114 15340 -62.39 20240108 5430 6.26 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
7 20241118 111220 57 100.00 KOSDAQ 화학 N N N N N 5790 70 2 1.22 61984600 10765 24.33 5600 5850 5600 7430 4010 5720 5757.97 1.36 0 2152 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 971 6.92 1.17 12 0.06 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
8 20241118 101208 57 100.00 KOSDAQ 화학 N N N N N 5790 70 2 1.22 53130800 9241 20.89 5600 5850 5600 7430 4010 5720 5749.46 1.36 0 2534 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 971 6.92 1.17 12 0.06 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
9 20241118 091206 57 100.00 KOSDAQ 화학 N N N N N 5650 -70 5 -1.22 12625190 2246 5.08 5600 5700 5600 7430 4010 5720 5621.19 1.36 0 626 6026 5872 5666 5512 5306 5950 5590 84 1710 500 3540 10 1 16769188 947 6.75 1.14 12 0.01 837.00 4965.00 15340 20240108 -63.17 5430 20241114 4.05 15340 -63.17 20240108 5430 4.05 20241114 15340 -63.17 20240108 5430 4.05 20241114 2.12 N 445180 500 83 억 228091 N N 0 N 00 N
10 20241115 161258 57 100.00 KOSDAQ 화학 N N N N N 5720 220 2 4.00 249216550 44224 75.91 5460 5820 5460 7150 3850 5500 5621.75 1.30 0 9614 5813 5656 5543 5386 5273 5600 5330 84 1650 500 3410 10 1 16769188 959 6.83 1.15 12 0.26 837.00 4965.00 15340 20240108 -62.71 5430 20241114 5.34 15340 -62.71 20240108 5430 5.34 20241114 15340 -62.71 20240108 5430 5.34 20241114 2.16 N 445180 500 83 억 218497 N N 0 N 00 N
11 20241115 151329 57 100.00 KOSDAQ 화학 N N N N N 5740 240 2 4.36 211784870 37680 64.67 5460 5820 5460 7150 3850 5500 5620.62 1.30 0 9702 5813 5656 5543 5386 5273 5600 5330 84 1650 500 3410 10 1 16769188 963 6.86 1.16 12 0.22 837.00 4965.00 15340 20240108 -62.58 5430 20241114 5.71 15340 -62.58 20240108 5430 5.71 20241114 15340 -62.58 20240108 5430 5.71 20241114 2.16 N 445180 500 83 억 218497 N N 0 N 00 N
12 20241115 141314 57 100.00 KOSDAQ 화학 N N N N N 5790 290 2 5.27 200164170 35652 61.19 5460 5820 5460 7150 3850 5500 5614.39 1.30 0 9268 5813 5656 5543 5386 5273 5600 5330 84 1650 500 3410 10 1 16769188 971 6.92 1.17 12 0.21 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 2.16 N 445180 500 83 억 218497 N N 0 N 00 N