ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052420/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
20241125,160546,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,17,2,1.20,1792009566,1245671,48.10,1428,1449,1428,1847,995,1421,1438.61,1.83,0,336911,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1241,9.59,0.52,12,1.44,150.00,2762.00,2915,20240812,-50.67,1290,20240416,11.47,2915,-50.67,20240812,1290,11.47,20240416,2915,-50.67,20240812,1290,11.47,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,150556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1440,19,2,1.34,1666695007,1158540,44.73,1428,1449,1428,1847,995,1421,1438.63,1.83,0,319919,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1243,9.60,0.52,12,1.34,150.00,2762.00,2915,20240812,-50.60,1290,20240416,11.63,2915,-50.60,20240812,1290,11.63,20240416,2915,-50.60,20240812,1290,11.63,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,140556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1436,15,2,1.06,1373775570,954676,36.86,1428,1449,1428,1847,995,1421,1439.01,1.83,0,238866,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1239,9.57,0.52,12,1.11,150.00,2762.00,2915,20240812,-50.74,1290,20240416,11.32,2915,-50.74,20240812,1290,11.32,20240416,2915,-50.74,20240812,1290,11.32,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,130549,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1441,20,2,1.41,1201984301,835032,32.24,1428,1449,1428,1847,995,1421,1439.46,1.83,0,257131,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1244,9.61,0.52,12,0.97,150.00,2762.00,2915,20240812,-50.57,1290,20240416,11.71,2915,-50.57,20240812,1290,11.71,20240416,2915,-50.57,20240812,1290,11.71,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,120558,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,23,2,1.62,1046105765,726894,28.07,1428,1449,1428,1847,995,1421,1439.16,1.83,0,248190,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1246,9.63,0.52,12,0.84,150.00,2762.00,2915,20240812,-50.46,1290,20240416,11.94,2915,-50.46,20240812,1290,11.94,20240416,2915,-50.46,20240812,1290,11.94,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,110553,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1439,18,2,1.27,843207688,586105,22.63,1428,1449,1428,1847,995,1421,1438.68,1.83,0,174414,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1242,9.59,0.52,12,0.68,150.00,2762.00,2915,20240812,-50.63,1290,20240416,11.55,2915,-50.63,20240812,1290,11.55,20240416,2915,-50.63,20240812,1290,11.55,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,100547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1439,18,2,1.27,569450191,396073,15.29,1428,1449,1428,1847,995,1421,1437.76,1.83,0,163747,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1242,9.59,0.52,12,0.46,150.00,2762.00,2915,20240812,-50.63,1290,20240416,11.55,2915,-50.63,20240812,1290,11.55,20240416,2915,-50.63,20240812,1290,11.55,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241125,090547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1432,11,2,0.77,128184776,89446,3.45,1428,1440,1428,1847,995,1421,1433.17,1.83,0,42643,1479,1450,1435,1406,1391,1442,1398,445,426,500,930,1,1,86315192,1236,9.55,0.52,12,0.10,150.00,2762.00,2915,20240812,-50.87,1290,20240416,11.01,2915,-50.87,20240812,1290,11.01,20240416,2915,-50.87,20240812,1290,11.01,20240416,6.75,N,052420,500,445 억,,1581010,N,N,0,N,00,N
20241122,160520,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1421,-19,5,-1.32,3605695722,2510367,20.41,1424,1464,1420,1872,1008,1440,1436.40,1.66,0,144073,1573,1506,1473,1406,1373,1490,1390,445,432,500,950,1,1,86315192,1227,9.47,0.51,12,2.91,150.00,2762.00,2915,20240812,-51.25,1290,20240416,10.16,2915,-51.25,20240812,1290,10.16,20240416,2915,-51.25,20240812,1290,10.16,20240416,7.04,N,052420,500,445 억,,1437090,N,N,0,N,00,N
20241122,150524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,-16,5,-1.11,3333525312,2318991,18.85,1424,1464,1420,1872,1008,1440,1437.49,1.66,0,131126,1573,1506,1473,1406,1373,1490,1390,445,432,500,950,1,1,86315192,1229,9.49,0.52,12,2.69,150.00,2762.00,2915,20240812,-51.15,1290,20240416,10.39,2915,-51.15,20240812,1290,10.39,20240416,2915,-51.15,20240812,1290,10.39,20240416,7.04,N,052420,500,445 억,,1437090,N,N,0,N,00,N
20241122,140526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1427,-13,5,-0.90,3060837041,2127574,17.29,1424,1464,1420,1872,1008,1440,1438.65,1.66,0,104562,1573,1506,1473,1406,1373,1490,1390,445,432,500,950,1,1,86315192,1232,9.51,0.52,12,2.46,150.00,2762.00,2915,20240812,-51.05,1290,20240416,10.62,2915,-51.05,20240812,1290,10.62,20240416,2915,-51.05,20240812,1290,10.62,20240416,7.04,N,052420,500,445 억,,1437090,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 20241125 160546 55 60.00 KOSDAQ 화학 N N N Y 60 N 1438 17 2 1.20 1792009566 1245671 48.10 1428 1449 1428 1847 995 1421 1438.61 1.83 0 336911 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1241 9.59 0.52 12 1.44 150.00 2762.00 2915 20240812 -50.67 1290 20240416 11.47 2915 -50.67 20240812 1290 11.47 20240416 2915 -50.67 20240812 1290 11.47 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
3 20241125 150556 55 60.00 KOSDAQ 화학 N N N Y 60 N 1440 19 2 1.34 1666695007 1158540 44.73 1428 1449 1428 1847 995 1421 1438.63 1.83 0 319919 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1243 9.60 0.52 12 1.34 150.00 2762.00 2915 20240812 -50.60 1290 20240416 11.63 2915 -50.60 20240812 1290 11.63 20240416 2915 -50.60 20240812 1290 11.63 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
4 20241125 140556 55 60.00 KOSDAQ 화학 N N N Y 60 N 1436 15 2 1.06 1373775570 954676 36.86 1428 1449 1428 1847 995 1421 1439.01 1.83 0 238866 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1239 9.57 0.52 12 1.11 150.00 2762.00 2915 20240812 -50.74 1290 20240416 11.32 2915 -50.74 20240812 1290 11.32 20240416 2915 -50.74 20240812 1290 11.32 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
5 20241125 130549 55 60.00 KOSDAQ 화학 N N N Y 60 N 1441 20 2 1.41 1201984301 835032 32.24 1428 1449 1428 1847 995 1421 1439.46 1.83 0 257131 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1244 9.61 0.52 12 0.97 150.00 2762.00 2915 20240812 -50.57 1290 20240416 11.71 2915 -50.57 20240812 1290 11.71 20240416 2915 -50.57 20240812 1290 11.71 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
6 20241125 120558 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 23 2 1.62 1046105765 726894 28.07 1428 1449 1428 1847 995 1421 1439.16 1.83 0 248190 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1246 9.63 0.52 12 0.84 150.00 2762.00 2915 20240812 -50.46 1290 20240416 11.94 2915 -50.46 20240812 1290 11.94 20240416 2915 -50.46 20240812 1290 11.94 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
7 20241125 110553 55 60.00 KOSDAQ 화학 N N N Y 60 N 1439 18 2 1.27 843207688 586105 22.63 1428 1449 1428 1847 995 1421 1438.68 1.83 0 174414 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1242 9.59 0.52 12 0.68 150.00 2762.00 2915 20240812 -50.63 1290 20240416 11.55 2915 -50.63 20240812 1290 11.55 20240416 2915 -50.63 20240812 1290 11.55 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
8 20241125 100547 55 60.00 KOSDAQ 화학 N N N Y 60 N 1439 18 2 1.27 569450191 396073 15.29 1428 1449 1428 1847 995 1421 1437.76 1.83 0 163747 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1242 9.59 0.52 12 0.46 150.00 2762.00 2915 20240812 -50.63 1290 20240416 11.55 2915 -50.63 20240812 1290 11.55 20240416 2915 -50.63 20240812 1290 11.55 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
9 20241125 090547 55 60.00 KOSDAQ 화학 N N N Y 60 N 1432 11 2 0.77 128184776 89446 3.45 1428 1440 1428 1847 995 1421 1433.17 1.83 0 42643 1479 1450 1435 1406 1391 1442 1398 445 426 500 930 1 1 86315192 1236 9.55 0.52 12 0.10 150.00 2762.00 2915 20240812 -50.87 1290 20240416 11.01 2915 -50.87 20240812 1290 11.01 20240416 2915 -50.87 20240812 1290 11.01 20240416 6.75 N 052420 500 445 억 1581010 N N 0 N 00 N
10 20241122 160520 55 60.00 KOSDAQ 화학 N N N Y 60 N 1421 -19 5 -1.32 3605695722 2510367 20.41 1424 1464 1420 1872 1008 1440 1436.40 1.66 0 144073 1573 1506 1473 1406 1373 1490 1390 445 432 500 950 1 1 86315192 1227 9.47 0.51 12 2.91 150.00 2762.00 2915 20240812 -51.25 1290 20240416 10.16 2915 -51.25 20240812 1290 10.16 20240416 2915 -51.25 20240812 1290 10.16 20240416 7.04 N 052420 500 445 억 1437090 N N 0 N 00 N
11 20241122 150524 55 60.00 KOSDAQ 화학 N N N Y 60 N 1424 -16 5 -1.11 3333525312 2318991 18.85 1424 1464 1420 1872 1008 1440 1437.49 1.66 0 131126 1573 1506 1473 1406 1373 1490 1390 445 432 500 950 1 1 86315192 1229 9.49 0.52 12 2.69 150.00 2762.00 2915 20240812 -51.15 1290 20240416 10.39 2915 -51.15 20240812 1290 10.39 20240416 2915 -51.15 20240812 1290 10.39 20240416 7.04 N 052420 500 445 억 1437090 N N 0 N 00 N
12 20241122 140526 55 60.00 KOSDAQ 화학 N N N Y 60 N 1427 -13 5 -0.90 3060837041 2127574 17.29 1424 1464 1420 1872 1008 1440 1438.65 1.66 0 104562 1573 1506 1473 1406 1373 1490 1390 445 432 500 950 1 1 86315192 1232 9.51 0.52 12 2.46 150.00 2762.00 2915 20240812 -51.05 1290 20240416 10.62 2915 -51.05 20240812 1290 10.62 20240416 2915 -51.05 20240812 1290 10.62 20240416 7.04 N 052420 500 445 억 1437090 N N 0 N 00 N