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
115570/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
20241125,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-900,5,-26.59,1131258000,417510,307.68,3360,3360,2405,4400,2370,3385,2710.32,0.44,0,25316,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,198,-1.35,0.31,12,5.23,-1846.00,8034.00,3700,20241118,-32.84,2210,20240805,12.44,3700,-32.84,20241118,2210,12.44,20240805,3700,-32.84,20241118,2210,12.44,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-910,5,-26.88,971049825,352049,259.44,3360,3360,2405,4400,2370,3385,2758.28,0.44,0,24921,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,198,-1.34,0.31,12,4.41,-1846.00,8034.00,3700,20241118,-33.11,2210,20240805,11.99,3700,-33.11,20241118,2210,11.99,20240805,3700,-33.11,20241118,2210,11.99,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-145,5,-4.28,264104985,81160,59.81,3360,3360,3135,4400,2370,3385,3254.13,0.44,0,-3422,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,259,-1.76,0.40,12,1.02,-1846.00,8034.00,3700,20241118,-12.43,2210,20240805,46.61,3700,-12.43,20241118,2210,46.61,20240805,3700,-12.43,20241118,2210,46.61,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-155,5,-4.58,202519390,62118,45.78,3360,3360,3135,4400,2370,3385,3260.24,0.44,0,-3455,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,258,-1.75,0.40,12,0.78,-1846.00,8034.00,3700,20241118,-12.70,2210,20240805,46.15,3700,-12.70,20241118,2210,46.15,20240805,3700,-12.70,20241118,2210,46.15,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-100,5,-2.95,157289495,48117,35.46,3360,3360,3200,4400,2370,3385,3268.90,0.44,0,-3116,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,262,-1.78,0.41,12,0.60,-1846.00,8034.00,3700,20241118,-11.22,2210,20240805,48.64,3700,-11.22,20241118,2210,48.64,20240805,3700,-11.22,20241118,2210,48.64,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-140,5,-4.14,134742305,41229,30.38,3360,3360,3200,4400,2370,3385,3268.14,0.44,0,-1736,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,259,-1.76,0.40,12,0.52,-1846.00,8034.00,3700,20241118,-12.30,2210,20240805,46.83,3700,-12.30,20241118,2210,46.83,20240805,3700,-12.30,20241118,2210,46.83,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-165,5,-4.87,92789430,28303,20.86,3360,3360,3220,4400,2370,3385,3278.43,0.44,0,-554,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,257,-1.74,0.40,12,0.35,-1846.00,8034.00,3700,20241118,-12.97,2210,20240805,45.70,3700,-12.97,20241118,2210,45.70,20240805,3700,-12.97,20241118,2210,45.70,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241125,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-65,5,-1.92,22868235,6827,5.03,3360,3360,3320,4400,2370,3385,3349.68,0.44,0,249,3568,3476,3358,3266,3148,3417,3207,40,1015,500,2300,5,1,7984508,265,-1.80,0.41,12,0.09,-1846.00,8034.00,3700,20241118,-10.27,2210,20240805,50.23,3700,-10.27,20241118,2210,50.23,20240805,3700,-10.27,20241118,2210,50.23,20240805,0.02,N,115570,500,39 억,,35436,N,N,0,N,00,N
20241122,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,25,2,0.74,451114820,135695,95.74,3400,3450,3240,4365,2355,3360,3324.12,0.60,0,-13409,3580,3470,3270,3160,2960,3525,3215,40,1005,500,2280,5,1,7984508,270,-1.83,0.42,12,1.70,-1846.00,8034.00,3700,20241118,-8.51,2210,20240805,53.17,3700,-8.51,20241118,2210,53.17,20240805,3700,-8.51,20241118,2210,53.17,20240805,0.02,N,115570,500,39 억,,48300,N,N,0,N,00,N
20241122,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-75,5,-2.23,419765120,126279,89.09,3400,3450,3240,4365,2355,3360,3324.11,0.60,0,-11359,3580,3470,3270,3160,2960,3525,3215,40,1005,500,2280,5,1,7984508,262,-1.78,0.41,12,1.58,-1846.00,8034.00,3700,20241118,-11.22,2210,20240805,48.64,3700,-11.22,20241118,2210,48.64,20240805,3700,-11.22,20241118,2210,48.64,20240805,0.02,N,115570,500,39 억,,48300,N,N,0,N,00,N
20241122,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-85,5,-2.53,389739655,117110,82.62,3400,3450,3240,4365,2355,3360,3327.98,0.60,0,-9955,3580,3470,3270,3160,2960,3525,3215,40,1005,500,2280,5,1,7984508,261,-1.77,0.41,12,1.47,-1846.00,8034.00,3700,20241118,-11.49,2210,20240805,48.19,3700,-11.49,20241118,2210,48.19,20240805,3700,-11.49,20241118,2210,48.19,20240805,0.02,N,115570,500,39 억,,48300,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 160837 57 100.00 KOSDAQ 화학 N N N N N 2485 -900 5 -26.59 1131258000 417510 307.68 3360 3360 2405 4400 2370 3385 2710.32 0.44 0 25316 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 198 -1.35 0.31 12 5.23 -1846.00 8034.00 3700 20241118 -32.84 2210 20240805 12.44 3700 -32.84 20241118 2210 12.44 20240805 3700 -32.84 20241118 2210 12.44 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
3 20241125 150855 57 100.00 KOSDAQ 화학 N N N N N 2475 -910 5 -26.88 971049825 352049 259.44 3360 3360 2405 4400 2370 3385 2758.28 0.44 0 24921 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 198 -1.34 0.31 12 4.41 -1846.00 8034.00 3700 20241118 -33.11 2210 20240805 11.99 3700 -33.11 20241118 2210 11.99 20240805 3700 -33.11 20241118 2210 11.99 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
4 20241125 140853 57 100.00 KOSDAQ 화학 N N N N N 3240 -145 5 -4.28 264104985 81160 59.81 3360 3360 3135 4400 2370 3385 3254.13 0.44 0 -3422 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 259 -1.76 0.40 12 1.02 -1846.00 8034.00 3700 20241118 -12.43 2210 20240805 46.61 3700 -12.43 20241118 2210 46.61 20240805 3700 -12.43 20241118 2210 46.61 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
5 20241125 130847 57 100.00 KOSDAQ 화학 N N N N N 3230 -155 5 -4.58 202519390 62118 45.78 3360 3360 3135 4400 2370 3385 3260.24 0.44 0 -3455 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 258 -1.75 0.40 12 0.78 -1846.00 8034.00 3700 20241118 -12.70 2210 20240805 46.15 3700 -12.70 20241118 2210 46.15 20240805 3700 -12.70 20241118 2210 46.15 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
6 20241125 120856 57 100.00 KOSDAQ 화학 N N N N N 3285 -100 5 -2.95 157289495 48117 35.46 3360 3360 3200 4400 2370 3385 3268.90 0.44 0 -3116 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 262 -1.78 0.41 12 0.60 -1846.00 8034.00 3700 20241118 -11.22 2210 20240805 48.64 3700 -11.22 20241118 2210 48.64 20240805 3700 -11.22 20241118 2210 48.64 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
7 20241125 110849 57 100.00 KOSDAQ 화학 N N N N N 3245 -140 5 -4.14 134742305 41229 30.38 3360 3360 3200 4400 2370 3385 3268.14 0.44 0 -1736 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 259 -1.76 0.40 12 0.52 -1846.00 8034.00 3700 20241118 -12.30 2210 20240805 46.83 3700 -12.30 20241118 2210 46.83 20240805 3700 -12.30 20241118 2210 46.83 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
8 20241125 100840 57 100.00 KOSDAQ 화학 N N N N N 3220 -165 5 -4.87 92789430 28303 20.86 3360 3360 3220 4400 2370 3385 3278.43 0.44 0 -554 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 257 -1.74 0.40 12 0.35 -1846.00 8034.00 3700 20241118 -12.97 2210 20240805 45.70 3700 -12.97 20241118 2210 45.70 20240805 3700 -12.97 20241118 2210 45.70 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
9 20241125 090840 57 100.00 KOSDAQ 화학 N N N N N 3320 -65 5 -1.92 22868235 6827 5.03 3360 3360 3320 4400 2370 3385 3349.68 0.44 0 249 3568 3476 3358 3266 3148 3417 3207 40 1015 500 2300 5 1 7984508 265 -1.80 0.41 12 0.09 -1846.00 8034.00 3700 20241118 -10.27 2210 20240805 50.23 3700 -10.27 20241118 2210 50.23 20240805 3700 -10.27 20241118 2210 50.23 20240805 0.02 N 115570 500 39 억 35436 N N 0 N 00 N
10 20241122 160753 57 100.00 KOSDAQ 화학 N N N N N 3385 25 2 0.74 451114820 135695 95.74 3400 3450 3240 4365 2355 3360 3324.12 0.60 0 -13409 3580 3470 3270 3160 2960 3525 3215 40 1005 500 2280 5 1 7984508 270 -1.83 0.42 12 1.70 -1846.00 8034.00 3700 20241118 -8.51 2210 20240805 53.17 3700 -8.51 20241118 2210 53.17 20240805 3700 -8.51 20241118 2210 53.17 20240805 0.02 N 115570 500 39 억 48300 N N 0 N 00 N
11 20241122 150806 57 100.00 KOSDAQ 화학 N N N N N 3285 -75 5 -2.23 419765120 126279 89.09 3400 3450 3240 4365 2355 3360 3324.11 0.60 0 -11359 3580 3470 3270 3160 2960 3525 3215 40 1005 500 2280 5 1 7984508 262 -1.78 0.41 12 1.58 -1846.00 8034.00 3700 20241118 -11.22 2210 20240805 48.64 3700 -11.22 20241118 2210 48.64 20240805 3700 -11.22 20241118 2210 48.64 20240805 0.02 N 115570 500 39 억 48300 N N 0 N 00 N
12 20241122 140806 57 100.00 KOSDAQ 화학 N N N N N 3275 -85 5 -2.53 389739655 117110 82.62 3400 3450 3240 4365 2355 3360 3327.98 0.60 0 -9955 3580 3470 3270 3160 2960 3525 3215 40 1005 500 2280 5 1 7984508 261 -1.77 0.41 12 1.47 -1846.00 8034.00 3700 20241118 -11.49 2210 20240805 48.19 3700 -11.49 20241118 2210 48.19 20240805 3700 -11.49 20241118 2210 48.19 20240805 0.02 N 115570 500 39 억 48300 N N 0 N 00 N