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
457370/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
20241118,161223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,160,2,1.63,1121675520,111863,41.47,9950,10190,9900,12750,6870,9810,10027.75,0.37,0,17807,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,800,14.79,3.07,12,1.39,674.00,3246.00,33300,20241022,-70.06,9340,20241115,6.75,33300,-70.06,20241022,9340,6.75,20241115,33300,-70.06,20241022,9340,6.75,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,170,2,1.73,1041325150,103803,38.48,9950,10190,9900,12750,6870,9810,10031.87,0.37,0,16874,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,801,14.81,3.07,12,1.29,674.00,3246.00,33300,20241022,-70.03,9340,20241115,6.85,33300,-70.03,20241022,9340,6.85,20241115,33300,-70.03,20241022,9340,6.85,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,141244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,190,2,1.94,917265120,91398,33.88,9950,10190,9900,12750,6870,9810,10036.09,0.37,0,16507,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,803,14.84,3.08,12,1.14,674.00,3246.00,33300,20241022,-69.97,9340,20241115,7.07,33300,-69.97,20241022,9340,7.07,20241115,33300,-69.97,20241022,9340,7.07,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,131229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,210,2,2.14,767138690,76488,28.36,9950,10190,9900,12750,6870,9810,10029.71,0.37,0,15422,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,804,14.87,3.09,12,0.95,674.00,3246.00,33300,20241022,-69.91,9340,20241115,7.28,33300,-69.91,20241022,9340,7.28,20241115,33300,-69.91,20241022,9340,7.28,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,150,2,1.53,668912500,66661,24.71,9950,10190,9900,12750,6870,9810,10034.75,0.37,0,13318,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,800,14.78,3.07,12,0.83,674.00,3246.00,33300,20241022,-70.09,9340,20241115,6.64,33300,-70.09,20241022,9340,6.64,20241115,33300,-70.09,20241022,9340,6.64,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,111237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,190,2,1.94,579430700,57671,21.38,9950,10190,9900,12750,6870,9810,10047.43,0.37,0,12759,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,803,14.84,3.08,12,0.72,674.00,3246.00,33300,20241022,-69.97,9340,20241115,7.07,33300,-69.97,20241022,9340,7.07,20241115,33300,-69.97,20241022,9340,7.07,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,101224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,240,2,2.45,449971700,44730,16.58,9950,10190,9900,12750,6870,9810,10060.07,0.37,0,10959,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,807,14.91,3.10,12,0.56,674.00,3246.00,33300,20241022,-69.82,9340,20241115,7.60,33300,-69.82,20241022,9340,7.60,20241115,33300,-69.82,20241022,9340,7.60,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241118,091222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,280,2,2.85,188441000,18719,6.94,9950,10190,9900,12750,6870,9810,10067.67,0.37,0,2380,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,810,14.97,3.11,12,0.23,674.00,3246.00,33300,20241022,-69.70,9340,20241115,8.03,33300,-69.70,20241022,9340,8.03,20241115,33300,-69.70,20241022,9340,8.03,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N
20241115,161315,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9810,-270,5,-2.68,2566751470,264246,139.61,10080,10150,9340,13100,7060,10080,9713.34,0.02,0,28098,11233,10656,10323,9746,9413,10490,9580,40,3020,500,7050,10,1,8027134,787,14.55,3.02,12,3.29,674.00,3246.00,33300,20241022,-70.54,9340,20241115,5.03,33300,-70.54,20241022,9340,5.03,20241115,33300,-70.54,20241022,9340,5.03,20241115,0.00,N,457370,500,40 억,,1740,N,N,0,N,00,N
20241115,151348,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9880,-200,5,-1.98,2475811900,255010,134.73,10080,10150,9340,13100,7060,10080,9708.69,0.02,0,27576,11233,10656,10323,9746,9413,10490,9580,40,3020,500,7050,10,1,8027134,793,14.66,3.04,12,3.18,674.00,3246.00,33300,20241022,-70.33,9340,20241115,5.78,33300,-70.33,20241022,9340,5.78,20241115,33300,-70.33,20241022,9340,5.78,20241115,0.00,N,457370,500,40 억,,1740,N,N,0,N,00,N
20241115,141332,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9850,-230,5,-2.28,2041812590,211521,111.76,10080,10150,9340,13100,7060,10080,9653.00,0.02,0,19147,11233,10656,10323,9746,9413,10490,9580,40,3020,500,7050,10,1,8027134,791,14.61,3.03,12,2.64,674.00,3246.00,33300,20241022,-70.42,9340,20241115,5.46,33300,-70.42,20241022,9340,5.46,20241115,33300,-70.42,20241022,9340,5.46,20241115,0.00,N,457370,500,40 억,,1740,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 161223 57 100.00 KOSDAQ 화학 N N N N N 9970 160 2 1.63 1121675520 111863 41.47 9950 10190 9900 12750 6870 9810 10027.75 0.37 0 17807 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 800 14.79 3.07 12 1.39 674.00 3246.00 33300 20241022 -70.06 9340 20241115 6.75 33300 -70.06 20241022 9340 6.75 20241115 33300 -70.06 20241022 9340 6.75 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
3 20241118 151239 57 100.00 KOSDAQ 화학 N N N N N 9980 170 2 1.73 1041325150 103803 38.48 9950 10190 9900 12750 6870 9810 10031.87 0.37 0 16874 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 801 14.81 3.07 12 1.29 674.00 3246.00 33300 20241022 -70.03 9340 20241115 6.85 33300 -70.03 20241022 9340 6.85 20241115 33300 -70.03 20241022 9340 6.85 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
4 20241118 141244 57 100.00 KOSDAQ 화학 N N N N N 10000 190 2 1.94 917265120 91398 33.88 9950 10190 9900 12750 6870 9810 10036.09 0.37 0 16507 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 803 14.84 3.08 12 1.14 674.00 3246.00 33300 20241022 -69.97 9340 20241115 7.07 33300 -69.97 20241022 9340 7.07 20241115 33300 -69.97 20241022 9340 7.07 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
5 20241118 131229 57 100.00 KOSDAQ 화학 N N N N N 10020 210 2 2.14 767138690 76488 28.36 9950 10190 9900 12750 6870 9810 10029.71 0.37 0 15422 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 804 14.87 3.09 12 0.95 674.00 3246.00 33300 20241022 -69.91 9340 20241115 7.28 33300 -69.91 20241022 9340 7.28 20241115 33300 -69.91 20241022 9340 7.28 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
6 20241118 121238 57 100.00 KOSDAQ 화학 N N N N N 9960 150 2 1.53 668912500 66661 24.71 9950 10190 9900 12750 6870 9810 10034.75 0.37 0 13318 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 800 14.78 3.07 12 0.83 674.00 3246.00 33300 20241022 -70.09 9340 20241115 6.64 33300 -70.09 20241022 9340 6.64 20241115 33300 -70.09 20241022 9340 6.64 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
7 20241118 111237 57 100.00 KOSDAQ 화학 N N N N N 10000 190 2 1.94 579430700 57671 21.38 9950 10190 9900 12750 6870 9810 10047.43 0.37 0 12759 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 803 14.84 3.08 12 0.72 674.00 3246.00 33300 20241022 -69.97 9340 20241115 7.07 33300 -69.97 20241022 9340 7.07 20241115 33300 -69.97 20241022 9340 7.07 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
8 20241118 101224 57 100.00 KOSDAQ 화학 N N N N N 10050 240 2 2.45 449971700 44730 16.58 9950 10190 9900 12750 6870 9810 10060.07 0.37 0 10959 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 807 14.91 3.10 12 0.56 674.00 3246.00 33300 20241022 -69.82 9340 20241115 7.60 33300 -69.82 20241022 9340 7.60 20241115 33300 -69.82 20241022 9340 7.60 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
9 20241118 091222 57 100.00 KOSDAQ 화학 N N N N N 10090 280 2 2.85 188441000 18719 6.94 9950 10190 9900 12750 6870 9810 10067.67 0.37 0 2380 10576 10192 9766 9382 8956 9980 9170 40 2940 500 6860 10 1 8027134 810 14.97 3.11 12 0.23 674.00 3246.00 33300 20241022 -69.70 9340 20241115 8.03 33300 -69.70 20241022 9340 8.03 20241115 33300 -69.70 20241022 9340 8.03 20241115 0.00 N 457370 500 40 억 29725 N N 0 N 00 N
10 20241115 161315 57 100.00 KOSDAQ 신저가 화학 N N N N N 9810 -270 5 -2.68 2566751470 264246 139.61 10080 10150 9340 13100 7060 10080 9713.34 0.02 0 28098 11233 10656 10323 9746 9413 10490 9580 40 3020 500 7050 10 1 8027134 787 14.55 3.02 12 3.29 674.00 3246.00 33300 20241022 -70.54 9340 20241115 5.03 33300 -70.54 20241022 9340 5.03 20241115 33300 -70.54 20241022 9340 5.03 20241115 0.00 N 457370 500 40 억 1740 N N 0 N 00 N
11 20241115 151348 57 100.00 KOSDAQ 신저가 화학 N N N N N 9880 -200 5 -1.98 2475811900 255010 134.73 10080 10150 9340 13100 7060 10080 9708.69 0.02 0 27576 11233 10656 10323 9746 9413 10490 9580 40 3020 500 7050 10 1 8027134 793 14.66 3.04 12 3.18 674.00 3246.00 33300 20241022 -70.33 9340 20241115 5.78 33300 -70.33 20241022 9340 5.78 20241115 33300 -70.33 20241022 9340 5.78 20241115 0.00 N 457370 500 40 억 1740 N N 0 N 00 N
12 20241115 141332 57 100.00 KOSDAQ 신저가 화학 N N N N N 9850 -230 5 -2.28 2041812590 211521 111.76 10080 10150 9340 13100 7060 10080 9653.00 0.02 0 19147 11233 10656 10323 9746 9413 10490 9580 40 3020 500 7050 10 1 8027134 791 14.61 3.03 12 2.64 674.00 3246.00 33300 20241022 -70.42 9340 20241115 5.46 33300 -70.42 20241022 9340 5.46 20241115 33300 -70.42 20241022 9340 5.46 20241115 0.00 N 457370 500 40 억 1740 N N 0 N 00 N