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
451250/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
20241118,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,20,2,0.22,1338705570,148268,10.25,8920,9170,8780,11830,6370,9100,9028.81,0.73,0,22343,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,920,11.41,3.16,12,1.47,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,151230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,30,2,0.33,1296657240,143657,9.93,8920,9170,8780,11830,6370,9100,9026.06,0.73,0,20400,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,921,11.43,3.16,12,1.42,799.00,2885.00,25400,20240614,-64.06,8370,20241115,9.08,25400,-64.06,20240614,8370,9.08,20241115,25400,-64.06,20240614,8370,9.08,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,-10,5,-0.11,1197204180,132738,9.18,8920,9170,8780,11830,6370,9100,9019.30,0.73,0,16331,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,917,11.38,3.15,12,1.32,799.00,2885.00,25400,20240614,-64.21,8370,20241115,8.60,25400,-64.21,20240614,8370,8.60,20241115,25400,-64.21,20240614,8370,8.60,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-70,5,-0.77,1131414010,125496,8.68,8920,9170,8780,11830,6370,9100,9015.54,0.73,0,13044,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,911,11.30,3.13,12,1.24,799.00,2885.00,25400,20240614,-64.45,8370,20241115,7.89,25400,-64.45,20240614,8370,7.89,20241115,25400,-64.45,20240614,8370,7.89,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,121229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-20,5,-0.22,986229910,109486,7.57,8920,9170,8780,11830,6370,9100,9007.82,0.73,0,12686,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,916,11.36,3.15,12,1.09,799.00,2885.00,25400,20240614,-64.25,8370,20241115,8.48,25400,-64.25,20240614,8370,8.48,20241115,25400,-64.25,20240614,8370,8.48,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,111228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,40,2,0.44,930163330,103324,7.14,8920,9170,8780,11830,6370,9100,9002.39,0.73,0,12997,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,922,11.44,3.17,12,1.02,799.00,2885.00,25400,20240614,-64.02,8370,20241115,9.20,25400,-64.02,20240614,8370,9.20,20241115,25400,-64.02,20240614,8370,9.20,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,101216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-20,5,-0.22,770230730,85777,5.93,8920,9160,8780,11830,6370,9100,8979.46,0.73,0,10438,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,916,11.36,3.15,12,0.85,799.00,2885.00,25400,20240614,-64.25,8370,20241115,8.48,25400,-64.25,20240614,8370,8.48,20241115,25400,-64.25,20240614,8370,8.48,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241118,091214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8950,-150,5,-1.65,373592600,42092,2.91,8920,9040,8780,11830,6370,9100,8875.62,0.73,0,3138,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,903,11.20,3.10,12,0.42,799.00,2885.00,25400,20240614,-64.76,8370,20241115,6.93,25400,-64.76,20240614,8370,6.93,20241115,25400,-64.76,20240614,8370,6.93,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N
20241115,161306,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9100,620,2,7.31,14054154930,1438023,2163.35,8370,10370,8370,11020,5940,8480,9773.51,0.52,0,22771,9253,8866,8653,8266,8053,8760,8160,50,2540,500,5250,10,1,10089877,918,11.39,3.15,12,14.25,799.00,2885.00,25400,20240614,-64.17,8370,20241115,8.72,25400,-64.17,20240614,8370,8.72,20241115,25400,-64.17,20240614,8370,8.72,20241115,2.17,N,451250,500,50 억,,52499,N,N,0,N,00,N
20241115,151338,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9120,640,2,7.55,13907116660,1421852,2139.02,8370,10370,8370,11020,5940,8480,9780.99,0.52,0,18064,9253,8866,8653,8266,8053,8760,8160,50,2540,500,5250,10,1,10089877,920,11.41,3.16,12,14.09,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,2.17,N,451250,500,50 억,,52499,N,N,0,N,00,N
20241115,141322,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9180,700,2,8.25,13067749690,1330024,2000.88,8370,10370,8370,11020,5940,8480,9825.20,0.52,0,-17083,9253,8866,8653,8266,8053,8760,8160,50,2540,500,5250,10,1,10089877,926,11.49,3.18,12,13.18,799.00,2885.00,25400,20240614,-63.86,8370,20241115,9.68,25400,-63.86,20240614,8370,9.68,20241115,25400,-63.86,20240614,8370,9.68,20241115,2.17,N,451250,500,50 억,,52499,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 161214 57 100.00 KOSDAQ 화학 N N N N N 9120 20 2 0.22 1338705570 148268 10.25 8920 9170 8780 11830 6370 9100 9028.81 0.73 0 22343 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 920 11.41 3.16 12 1.47 799.00 2885.00 25400 20240614 -64.09 8370 20241115 8.96 25400 -64.09 20240614 8370 8.96 20241115 25400 -64.09 20240614 8370 8.96 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
3 20241118 151230 57 100.00 KOSDAQ 화학 N N N N N 9130 30 2 0.33 1296657240 143657 9.93 8920 9170 8780 11830 6370 9100 9026.06 0.73 0 20400 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 921 11.43 3.16 12 1.42 799.00 2885.00 25400 20240614 -64.06 8370 20241115 9.08 25400 -64.06 20240614 8370 9.08 20241115 25400 -64.06 20240614 8370 9.08 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
4 20241118 141234 57 100.00 KOSDAQ 화학 N N N N N 9090 -10 5 -0.11 1197204180 132738 9.18 8920 9170 8780 11830 6370 9100 9019.30 0.73 0 16331 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 917 11.38 3.15 12 1.32 799.00 2885.00 25400 20240614 -64.21 8370 20241115 8.60 25400 -64.21 20240614 8370 8.60 20241115 25400 -64.21 20240614 8370 8.60 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
5 20241118 131220 57 100.00 KOSDAQ 화학 N N N N N 9030 -70 5 -0.77 1131414010 125496 8.68 8920 9170 8780 11830 6370 9100 9015.54 0.73 0 13044 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 911 11.30 3.13 12 1.24 799.00 2885.00 25400 20240614 -64.45 8370 20241115 7.89 25400 -64.45 20240614 8370 7.89 20241115 25400 -64.45 20240614 8370 7.89 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
6 20241118 121229 57 100.00 KOSDAQ 화학 N N N N N 9080 -20 5 -0.22 986229910 109486 7.57 8920 9170 8780 11830 6370 9100 9007.82 0.73 0 12686 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 916 11.36 3.15 12 1.09 799.00 2885.00 25400 20240614 -64.25 8370 20241115 8.48 25400 -64.25 20240614 8370 8.48 20241115 25400 -64.25 20240614 8370 8.48 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
7 20241118 111228 57 100.00 KOSDAQ 화학 N N N N N 9140 40 2 0.44 930163330 103324 7.14 8920 9170 8780 11830 6370 9100 9002.39 0.73 0 12997 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 922 11.44 3.17 12 1.02 799.00 2885.00 25400 20240614 -64.02 8370 20241115 9.20 25400 -64.02 20240614 8370 9.20 20241115 25400 -64.02 20240614 8370 9.20 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
8 20241118 101216 57 100.00 KOSDAQ 화학 N N N N N 9080 -20 5 -0.22 770230730 85777 5.93 8920 9160 8780 11830 6370 9100 8979.46 0.73 0 10438 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 916 11.36 3.15 12 0.85 799.00 2885.00 25400 20240614 -64.25 8370 20241115 8.48 25400 -64.25 20240614 8370 8.48 20241115 25400 -64.25 20240614 8370 8.48 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
9 20241118 091214 57 100.00 KOSDAQ 화학 N N N N N 8950 -150 5 -1.65 373592600 42092 2.91 8920 9040 8780 11830 6370 9100 8875.62 0.73 0 3138 11280 10190 9280 8190 7280 10735 8735 50 2730 500 5640 10 1 10089877 903 11.20 3.10 12 0.42 799.00 2885.00 25400 20240614 -64.76 8370 20241115 6.93 25400 -64.76 20240614 8370 6.93 20241115 25400 -64.76 20240614 8370 6.93 20241115 2.15 N 451250 500 50 억 73675 N N 0 N 00 N
10 20241115 161306 57 100.00 KOSDAQ 신저가 화학 N N N N N 9100 620 2 7.31 14054154930 1438023 2163.35 8370 10370 8370 11020 5940 8480 9773.51 0.52 0 22771 9253 8866 8653 8266 8053 8760 8160 50 2540 500 5250 10 1 10089877 918 11.39 3.15 12 14.25 799.00 2885.00 25400 20240614 -64.17 8370 20241115 8.72 25400 -64.17 20240614 8370 8.72 20241115 25400 -64.17 20240614 8370 8.72 20241115 2.17 N 451250 500 50 억 52499 N N 0 N 00 N
11 20241115 151338 57 100.00 KOSDAQ 신저가 화학 N N N N N 9120 640 2 7.55 13907116660 1421852 2139.02 8370 10370 8370 11020 5940 8480 9780.99 0.52 0 18064 9253 8866 8653 8266 8053 8760 8160 50 2540 500 5250 10 1 10089877 920 11.41 3.16 12 14.09 799.00 2885.00 25400 20240614 -64.09 8370 20241115 8.96 25400 -64.09 20240614 8370 8.96 20241115 25400 -64.09 20240614 8370 8.96 20241115 2.17 N 451250 500 50 억 52499 N N 0 N 00 N
12 20241115 141322 57 100.00 KOSDAQ 신저가 화학 N N N N N 9180 700 2 8.25 13067749690 1330024 2000.88 8370 10370 8370 11020 5940 8480 9825.20 0.52 0 -17083 9253 8866 8653 8266 8053 8760 8160 50 2540 500 5250 10 1 10089877 926 11.49 3.18 12 13.18 799.00 2885.00 25400 20240614 -63.86 8370 20241115 9.68 25400 -63.86 20240614 8370 9.68 20241115 25400 -63.86 20240614 8370 9.68 20241115 2.17 N 451250 500 50 억 52499 N N 0 N 00 N