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
110020/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
20241125,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-35,5,-1.33,91153670,34917,90.04,2650,2650,2585,3430,1850,2640,2610.61,1.11,0,4606,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.03,3.13,12,0.39,-861.00,831.00,10350,20231215,-74.83,1966,20241112,32.50,9940,-73.79,20240122,1966,32.50,20241112,10350,-74.83,20231215,1966,32.50,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-40,5,-1.52,80705000,30904,79.69,2650,2650,2585,3430,1850,2640,2611.47,1.11,0,4879,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.02,3.13,12,0.34,-861.00,831.00,10350,20231215,-74.88,1966,20241112,32.25,9940,-73.84,20240122,1966,32.25,20241112,10350,-74.88,20231215,1966,32.25,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-25,5,-0.95,62115655,23769,61.30,2650,2650,2585,3430,1850,2640,2613.30,1.11,0,5479,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,237,-3.04,3.15,12,0.26,-861.00,831.00,10350,20231215,-74.73,1966,20241112,33.01,9940,-73.69,20240122,1966,33.01,20241112,10350,-74.73,20231215,1966,33.01,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,130838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-35,5,-1.33,52999470,20267,52.26,2650,2650,2585,3430,1850,2640,2615.06,1.11,0,6466,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.03,3.13,12,0.22,-861.00,831.00,10350,20231215,-74.83,1966,20241112,32.50,9940,-73.79,20240122,1966,32.50,20241112,10350,-74.83,20231215,1966,32.50,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-20,5,-0.76,44365520,16978,43.78,2650,2650,2585,3430,1850,2640,2613.12,1.11,0,5501,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,237,-3.04,3.15,12,0.19,-861.00,831.00,10350,20231215,-74.69,1966,20241112,33.27,9940,-73.64,20240122,1966,33.27,20241112,10350,-74.69,20231215,1966,33.27,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-30,5,-1.14,19322465,7427,19.15,2650,2650,2585,3430,1850,2640,2601.65,1.11,0,338,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,236,-3.03,3.14,12,0.08,-861.00,831.00,10350,20231215,-74.78,1966,20241112,32.76,9940,-73.74,20240122,1966,32.76,20241112,10350,-74.78,20231215,1966,32.76,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,100832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-50,5,-1.89,13141265,5049,13.02,2650,2650,2585,3430,1850,2640,2602.74,1.11,0,-383,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,235,-3.01,3.12,12,0.06,-861.00,831.00,10350,20231215,-74.98,1966,20241112,31.74,9940,-73.94,20240122,1966,31.74,20241112,10350,-74.98,20231215,1966,31.74,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241125,090832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-45,5,-1.70,8147235,3130,8.07,2650,2650,2585,3430,1850,2640,2602.94,1.11,0,-170,2786,2712,2566,2492,2346,2750,2530,45,790,500,1790,5,1,9058762,235,-3.01,3.12,12,0.03,-861.00,831.00,10350,20231215,-74.93,1966,20241112,31.99,9940,-73.89,20240122,1966,31.99,20241112,10350,-74.93,20231215,1966,31.99,20241112,0.00,N,110020,500,45 억,,100602,N,N,0,N,00,N
20241122,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,125,2,4.97,97518980,38778,86.94,2490,2640,2420,3265,1765,2515,2514.80,1.08,0,2989,2621,2567,2491,2437,2361,2595,2465,45,750,500,1710,5,1,9058762,239,-3.07,3.18,12,0.43,-861.00,831.00,10350,20231215,-74.49,1966,20241112,34.28,9940,-73.44,20240122,1966,34.28,20241112,10350,-74.49,20231215,1966,34.28,20241112,0.00,N,110020,500,45 억,,97597,N,N,0,N,00,N
20241122,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,5,2,0.20,85866520,34316,76.93,2490,2590,2420,3265,1765,2515,2502.23,1.08,0,2067,2621,2567,2491,2437,2361,2595,2465,45,750,500,1710,5,1,9058762,228,-2.93,3.03,12,0.38,-861.00,831.00,10350,20231215,-75.65,1966,20241112,28.18,9940,-74.65,20240122,1966,28.18,20241112,10350,-75.65,20231215,1966,28.18,20241112,0.00,N,110020,500,45 억,,97597,N,N,0,N,00,N
20241122,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-10,5,-0.40,57010420,23048,51.67,2490,2545,2420,3265,1765,2515,2473.55,1.08,0,1175,2621,2567,2491,2437,2361,2595,2465,45,750,500,1710,5,1,9058762,227,-2.91,3.01,12,0.25,-861.00,831.00,10350,20231215,-75.80,1966,20241112,27.42,9940,-74.80,20240122,1966,27.42,20241112,10350,-75.80,20231215,1966,27.42,20241112,0.00,N,110020,500,45 억,,97597,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 160829 57 100.00 KOSDAQ 화학 N N N N N 2605 -35 5 -1.33 91153670 34917 90.04 2650 2650 2585 3430 1850 2640 2610.61 1.11 0 4606 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 236 -3.03 3.13 12 0.39 -861.00 831.00 10350 20231215 -74.83 1966 20241112 32.50 9940 -73.79 20240122 1966 32.50 20241112 10350 -74.83 20231215 1966 32.50 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
3 20241125 150846 57 100.00 KOSDAQ 화학 N N N N N 2600 -40 5 -1.52 80705000 30904 79.69 2650 2650 2585 3430 1850 2640 2611.47 1.11 0 4879 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 236 -3.02 3.13 12 0.34 -861.00 831.00 10350 20231215 -74.88 1966 20241112 32.25 9940 -73.84 20240122 1966 32.25 20241112 10350 -74.88 20231215 1966 32.25 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
4 20241125 140844 57 100.00 KOSDAQ 화학 N N N N N 2615 -25 5 -0.95 62115655 23769 61.30 2650 2650 2585 3430 1850 2640 2613.30 1.11 0 5479 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 237 -3.04 3.15 12 0.26 -861.00 831.00 10350 20231215 -74.73 1966 20241112 33.01 9940 -73.69 20240122 1966 33.01 20241112 10350 -74.73 20231215 1966 33.01 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
5 20241125 130838 57 100.00 KOSDAQ 화학 N N N N N 2605 -35 5 -1.33 52999470 20267 52.26 2650 2650 2585 3430 1850 2640 2615.06 1.11 0 6466 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 236 -3.03 3.13 12 0.22 -861.00 831.00 10350 20231215 -74.83 1966 20241112 32.50 9940 -73.79 20240122 1966 32.50 20241112 10350 -74.83 20231215 1966 32.50 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
6 20241125 120847 57 100.00 KOSDAQ 화학 N N N N N 2620 -20 5 -0.76 44365520 16978 43.78 2650 2650 2585 3430 1850 2640 2613.12 1.11 0 5501 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 237 -3.04 3.15 12 0.19 -861.00 831.00 10350 20231215 -74.69 1966 20241112 33.27 9940 -73.64 20240122 1966 33.27 20241112 10350 -74.69 20231215 1966 33.27 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
7 20241125 110840 57 100.00 KOSDAQ 화학 N N N N N 2610 -30 5 -1.14 19322465 7427 19.15 2650 2650 2585 3430 1850 2640 2601.65 1.11 0 338 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 236 -3.03 3.14 12 0.08 -861.00 831.00 10350 20231215 -74.78 1966 20241112 32.76 9940 -73.74 20240122 1966 32.76 20241112 10350 -74.78 20231215 1966 32.76 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
8 20241125 100832 57 100.00 KOSDAQ 화학 N N N N N 2590 -50 5 -1.89 13141265 5049 13.02 2650 2650 2585 3430 1850 2640 2602.74 1.11 0 -383 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 235 -3.01 3.12 12 0.06 -861.00 831.00 10350 20231215 -74.98 1966 20241112 31.74 9940 -73.94 20240122 1966 31.74 20241112 10350 -74.98 20231215 1966 31.74 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
9 20241125 090832 57 100.00 KOSDAQ 화학 N N N N N 2595 -45 5 -1.70 8147235 3130 8.07 2650 2650 2585 3430 1850 2640 2602.94 1.11 0 -170 2786 2712 2566 2492 2346 2750 2530 45 790 500 1790 5 1 9058762 235 -3.01 3.12 12 0.03 -861.00 831.00 10350 20231215 -74.93 1966 20241112 31.99 9940 -73.89 20240122 1966 31.99 20241112 10350 -74.93 20231215 1966 31.99 20241112 0.00 N 110020 500 45 억 100602 N N 0 N 00 N
10 20241122 160745 57 100.00 KOSDAQ 화학 N N N N N 2640 125 2 4.97 97518980 38778 86.94 2490 2640 2420 3265 1765 2515 2514.80 1.08 0 2989 2621 2567 2491 2437 2361 2595 2465 45 750 500 1710 5 1 9058762 239 -3.07 3.18 12 0.43 -861.00 831.00 10350 20231215 -74.49 1966 20241112 34.28 9940 -73.44 20240122 1966 34.28 20241112 10350 -74.49 20231215 1966 34.28 20241112 0.00 N 110020 500 45 억 97597 N N 0 N 00 N
11 20241122 150757 57 100.00 KOSDAQ 화학 N N N N N 2520 5 2 0.20 85866520 34316 76.93 2490 2590 2420 3265 1765 2515 2502.23 1.08 0 2067 2621 2567 2491 2437 2361 2595 2465 45 750 500 1710 5 1 9058762 228 -2.93 3.03 12 0.38 -861.00 831.00 10350 20231215 -75.65 1966 20241112 28.18 9940 -74.65 20240122 1966 28.18 20241112 10350 -75.65 20231215 1966 28.18 20241112 0.00 N 110020 500 45 억 97597 N N 0 N 00 N
12 20241122 140758 57 100.00 KOSDAQ 화학 N N N N N 2505 -10 5 -0.40 57010420 23048 51.67 2490 2545 2420 3265 1765 2515 2473.55 1.08 0 1175 2621 2567 2491 2437 2361 2595 2465 45 750 500 1710 5 1 9058762 227 -2.91 3.01 12 0.25 -861.00 831.00 10350 20231215 -75.80 1966 20241112 27.42 9940 -74.80 20240122 1966 27.42 20241112 10350 -75.80 20231215 1966 27.42 20241112 0.00 N 110020 500 45 억 97597 N N 0 N 00 N