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
453860/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
20241118,161218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,100,2,0.48,201726350,9652,36.29,20200,21350,20200,26800,14500,20650,20900.56,0.43,0,2863,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1174,13.43,2.51,12,0.17,1545.00,8273.00,96500,20231128,-78.50,19890,20241115,4.32,51800,-59.94,20240529,19890,4.32,20241115,96500,-78.50,20231128,19890,4.32,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,250,2,1.21,196121150,9382,35.27,20200,21350,20200,26800,14500,20650,20903.98,0.43,0,2797,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1182,13.53,2.53,12,0.17,1545.00,8273.00,96500,20231128,-78.34,19890,20241115,5.08,51800,-59.65,20240529,19890,5.08,20241115,96500,-78.34,20231128,19890,5.08,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,200,2,0.97,163610700,7817,29.39,20200,21350,20200,26800,14500,20650,20930.11,0.43,0,1690,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1180,13.50,2.52,12,0.14,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,131224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,300,2,1.45,126552400,6050,22.75,20200,21350,20200,26800,14500,20650,20917.75,0.43,0,1984,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1185,13.56,2.53,12,0.11,1545.00,8273.00,96500,20231128,-78.29,19890,20241115,5.33,51800,-59.56,20240529,19890,5.33,20241115,96500,-78.29,20231128,19890,5.33,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,121234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,450,2,2.18,111891000,5351,20.12,20200,21350,20200,26800,14500,20650,20910.30,0.43,0,2197,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1194,13.66,2.55,12,0.09,1545.00,8273.00,96500,20231128,-78.13,19890,20241115,6.08,51800,-59.27,20240529,19890,6.08,20241115,96500,-78.13,20231128,19890,6.08,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,111232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,500,2,2.42,95210200,4560,17.14,20200,21350,20200,26800,14500,20650,20879.43,0.43,0,2028,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1197,13.69,2.56,12,0.08,1545.00,8273.00,96500,20231128,-78.08,19890,20241115,6.33,51800,-59.17,20240529,19890,6.33,20241115,96500,-78.08,20231128,19890,6.33,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,101220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,650,2,3.15,80707300,3874,14.57,20200,21350,20200,26800,14500,20650,20833.07,0.43,0,1998,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1205,13.79,2.57,12,0.07,1545.00,8273.00,96500,20231128,-77.93,19890,20241115,7.09,51800,-58.88,20240529,19890,7.09,20241115,96500,-77.93,20231128,19890,7.09,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241118,091218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,200,2,0.97,16567150,810,3.05,20200,21000,20200,26800,14500,20650,20453.27,0.43,0,308,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1180,13.50,2.52,12,0.01,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N
20241115,161310,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,20650,-350,5,-1.67,537754260,26487,81.53,21000,21000,19890,27300,14700,21000,20302.52,0.42,0,573,22533,21766,21183,20416,19833,22150,20800,28,6300,500,14700,50,1,5657215,1168,13.37,2.50,12,0.47,1545.00,8273.00,96500,20231128,-78.60,19890,20241115,3.82,51800,-60.14,20240529,19890,3.82,20241115,96500,-78.60,20231128,19890,3.82,20241115,2.03,N,453860,500,28 억,,23490,N,N,0,N,00,N
20241115,151343,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,20650,-350,5,-1.67,525204360,25878,79.65,21000,21000,19890,27300,14700,21000,20295.40,0.42,0,654,22533,21766,21183,20416,19833,22150,20800,28,6300,500,14700,50,1,5657215,1168,13.37,2.50,12,0.46,1545.00,8273.00,96500,20231128,-78.60,19890,20241115,3.82,51800,-60.14,20240529,19890,3.82,20241115,96500,-78.60,20231128,19890,3.82,20241115,2.03,N,453860,500,28 억,,23490,N,N,0,N,00,N
20241115,141327,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,20900,-100,5,-0.48,453479410,22390,68.92,21000,21000,19890,27300,14700,21000,20253.66,0.42,0,922,22533,21766,21183,20416,19833,22150,20800,28,6300,500,14700,50,1,5657215,1182,13.53,2.53,12,0.40,1545.00,8273.00,96500,20231128,-78.34,19890,20241115,5.08,51800,-59.65,20240529,19890,5.08,20241115,96500,-78.34,20231128,19890,5.08,20241115,2.03,N,453860,500,28 억,,23490,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 161218 57 100.00 KOSDAQ 화학 N N N N N 20750 100 2 0.48 201726350 9652 36.29 20200 21350 20200 26800 14500 20650 20900.56 0.43 0 2863 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1174 13.43 2.51 12 0.17 1545.00 8273.00 96500 20231128 -78.50 19890 20241115 4.32 51800 -59.94 20240529 19890 4.32 20241115 96500 -78.50 20231128 19890 4.32 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
3 20241118 151235 57 100.00 KOSDAQ 화학 N N N N N 20900 250 2 1.21 196121150 9382 35.27 20200 21350 20200 26800 14500 20650 20903.98 0.43 0 2797 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1182 13.53 2.53 12 0.17 1545.00 8273.00 96500 20231128 -78.34 19890 20241115 5.08 51800 -59.65 20240529 19890 5.08 20241115 96500 -78.34 20231128 19890 5.08 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
4 20241118 141239 57 100.00 KOSDAQ 화학 N N N N N 20850 200 2 0.97 163610700 7817 29.39 20200 21350 20200 26800 14500 20650 20930.11 0.43 0 1690 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1180 13.50 2.52 12 0.14 1545.00 8273.00 96500 20231128 -78.39 19890 20241115 4.83 51800 -59.75 20240529 19890 4.83 20241115 96500 -78.39 20231128 19890 4.83 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
5 20241118 131224 57 100.00 KOSDAQ 화학 N N N N N 20950 300 2 1.45 126552400 6050 22.75 20200 21350 20200 26800 14500 20650 20917.75 0.43 0 1984 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1185 13.56 2.53 12 0.11 1545.00 8273.00 96500 20231128 -78.29 19890 20241115 5.33 51800 -59.56 20240529 19890 5.33 20241115 96500 -78.29 20231128 19890 5.33 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
6 20241118 121234 57 100.00 KOSDAQ 화학 N N N N N 21100 450 2 2.18 111891000 5351 20.12 20200 21350 20200 26800 14500 20650 20910.30 0.43 0 2197 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1194 13.66 2.55 12 0.09 1545.00 8273.00 96500 20231128 -78.13 19890 20241115 6.08 51800 -59.27 20240529 19890 6.08 20241115 96500 -78.13 20231128 19890 6.08 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
7 20241118 111232 57 100.00 KOSDAQ 화학 N N N N N 21150 500 2 2.42 95210200 4560 17.14 20200 21350 20200 26800 14500 20650 20879.43 0.43 0 2028 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1197 13.69 2.56 12 0.08 1545.00 8273.00 96500 20231128 -78.08 19890 20241115 6.33 51800 -59.17 20240529 19890 6.33 20241115 96500 -78.08 20231128 19890 6.33 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
8 20241118 101220 57 100.00 KOSDAQ 화학 N N N N N 21300 650 2 3.15 80707300 3874 14.57 20200 21350 20200 26800 14500 20650 20833.07 0.43 0 1998 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1205 13.79 2.57 12 0.07 1545.00 8273.00 96500 20231128 -77.93 19890 20241115 7.09 51800 -58.88 20240529 19890 7.09 20241115 96500 -77.93 20231128 19890 7.09 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
9 20241118 091218 57 100.00 KOSDAQ 화학 N N N N N 20850 200 2 0.97 16567150 810 3.05 20200 21000 20200 26800 14500 20650 20453.27 0.43 0 308 21623 21136 20513 20026 19403 20825 19715 28 6150 500 14450 50 1 5657215 1180 13.50 2.52 12 0.01 1545.00 8273.00 96500 20231128 -78.39 19890 20241115 4.83 51800 -59.75 20240529 19890 4.83 20241115 96500 -78.39 20231128 19890 4.83 20241115 1.91 N 453860 500 28 억 24196 N N 0 N 00 N
10 20241115 161310 57 100.00 KOSDAQ 신저가 화학 N N N N N 20650 -350 5 -1.67 537754260 26487 81.53 21000 21000 19890 27300 14700 21000 20302.52 0.42 0 573 22533 21766 21183 20416 19833 22150 20800 28 6300 500 14700 50 1 5657215 1168 13.37 2.50 12 0.47 1545.00 8273.00 96500 20231128 -78.60 19890 20241115 3.82 51800 -60.14 20240529 19890 3.82 20241115 96500 -78.60 20231128 19890 3.82 20241115 2.03 N 453860 500 28 억 23490 N N 0 N 00 N
11 20241115 151343 57 100.00 KOSDAQ 신저가 화학 N N N N N 20650 -350 5 -1.67 525204360 25878 79.65 21000 21000 19890 27300 14700 21000 20295.40 0.42 0 654 22533 21766 21183 20416 19833 22150 20800 28 6300 500 14700 50 1 5657215 1168 13.37 2.50 12 0.46 1545.00 8273.00 96500 20231128 -78.60 19890 20241115 3.82 51800 -60.14 20240529 19890 3.82 20241115 96500 -78.60 20231128 19890 3.82 20241115 2.03 N 453860 500 28 억 23490 N N 0 N 00 N
12 20241115 141327 57 100.00 KOSDAQ 신저가 화학 N N N N N 20900 -100 5 -0.48 453479410 22390 68.92 21000 21000 19890 27300 14700 21000 20253.66 0.42 0 922 22533 21766 21183 20416 19833 22150 20800 28 6300 500 14700 50 1 5657215 1182 13.53 2.53 12 0.40 1545.00 8273.00 96500 20231128 -78.34 19890 20241115 5.08 51800 -59.65 20240529 19890 5.08 20241115 96500 -78.34 20231128 19890 5.08 20241115 2.03 N 453860 500 28 억 23490 N N 0 N 00 N