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
151860/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
20241125,160922,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5280,20,2,0.38,507519960,95557,78.00,5310,5400,5210,6830,3690,5260,5311.31,2.72,0,7872,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2619,2.86,0.21,12,0.19,1844.00,24975.00,12990,20231220,-59.35,4450,20241115,18.65,11660,-54.72,20240213,4450,18.65,20241115,12990,-59.35,20231220,4450,18.65,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,150940,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5330,70,2,1.33,480636700,90484,73.86,5310,5400,5210,6830,3690,5260,5311.84,2.72,0,7890,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2644,2.89,0.21,12,0.18,1844.00,24975.00,12990,20231220,-58.97,4450,20241115,19.78,11660,-54.29,20240213,4450,19.78,20241115,12990,-58.97,20231220,4450,19.78,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,140938,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5320,60,2,1.14,409446970,77067,62.91,5310,5400,5210,6830,3690,5260,5312.87,2.72,0,6662,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2639,2.89,0.21,12,0.16,1844.00,24975.00,12990,20231220,-59.05,4450,20241115,19.55,11660,-54.37,20240213,4450,19.55,20241115,12990,-59.05,20231220,4450,19.55,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,130931,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5320,60,2,1.14,385761210,72613,59.27,5310,5400,5210,6830,3690,5260,5312.56,2.72,0,8041,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2639,2.89,0.21,12,0.15,1844.00,24975.00,12990,20231220,-59.05,4450,20241115,19.55,11660,-54.37,20240213,4450,19.55,20241115,12990,-59.05,20231220,4450,19.55,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,120941,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5350,90,2,1.71,365850360,68881,56.22,5310,5400,5210,6830,3690,5260,5311.34,2.72,0,9142,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2654,2.90,0.21,12,0.14,1844.00,24975.00,12990,20231220,-58.81,4450,20241115,20.22,11660,-54.12,20240213,4450,20.22,20241115,12990,-58.81,20231220,4450,20.22,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,110935,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5350,90,2,1.71,343994510,64801,52.89,5310,5400,5210,6830,3690,5260,5308.48,2.72,0,6705,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2654,2.90,0.21,12,0.13,1844.00,24975.00,12990,20231220,-58.81,4450,20241115,20.22,11660,-54.12,20240213,4450,20.22,20241115,12990,-58.81,20231220,4450,20.22,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,100924,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5360,100,2,1.90,249990980,47274,38.59,5310,5380,5210,6830,3690,5260,5288.13,2.72,0,11264,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2659,2.91,0.21,12,0.10,1844.00,24975.00,12990,20231220,-58.74,4450,20241115,20.45,11660,-54.03,20240213,4450,20.45,20241115,12990,-58.74,20231220,4450,20.45,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241125,090925,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5300,40,2,0.76,77916420,14777,12.06,5310,5350,5250,6830,3690,5260,5272.82,2.72,0,10811,5486,5372,5296,5182,5106,5335,5145,269,1570,500,3680,10,1,49603002,2629,2.87,0.21,12,0.03,1844.00,24975.00,12990,20231220,-59.20,4450,20241115,19.10,11660,-54.55,20240213,4450,19.10,20241115,12990,-59.20,20231220,4450,19.10,20241115,2.57,N,151860,500,268 억,,1351559,N,N,3,N,00,N
20241122,160833,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5260,10,2,0.19,648635880,121931,44.08,5310,5410,5220,6820,3680,5250,5319.93,2.76,0,-16640,5636,5442,5206,5012,4776,5540,5110,269,1570,500,3670,10,1,49603002,2609,2.85,0.21,12,0.25,1844.00,24975.00,12990,20231220,-59.51,4450,20241115,18.20,11660,-54.89,20240213,4450,18.20,20241115,12990,-59.51,20231220,4450,18.20,20241115,2.56,N,151860,500,268 억,,1367049,N,N,3,N,00,N
20241122,150846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5250,0,3,0.00,619078390,116294,42.04,5310,5410,5220,6820,3680,5250,5323.63,2.76,0,-15569,5636,5442,5206,5012,4776,5540,5110,269,1570,500,3670,10,1,49603002,2604,2.85,0.21,12,0.23,1844.00,24975.00,12990,20231220,-59.58,4450,20241115,17.98,11660,-54.97,20240213,4450,17.98,20241115,12990,-59.58,20231220,4450,17.98,20241115,2.56,N,151860,500,268 억,,1367049,N,N,6,N,00,N
20241122,140847,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5240,-10,5,-0.19,594020480,111511,40.31,5310,5410,5240,6820,3680,5250,5327.28,2.76,0,-14931,5636,5442,5206,5012,4776,5540,5110,269,1570,500,3670,10,1,49603002,2599,2.84,0.21,12,0.22,1844.00,24975.00,12990,20231220,-59.66,4450,20241115,17.75,11660,-55.06,20240213,4450,17.75,20241115,12990,-59.66,20231220,4450,17.75,20241115,2.56,N,151860,500,268 억,,1367049,N,N,6,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 160922 55 40.00 KOSDAQ 화학 N N N Y 40 N 5280 20 2 0.38 507519960 95557 78.00 5310 5400 5210 6830 3690 5260 5311.31 2.72 0 7872 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2619 2.86 0.21 12 0.19 1844.00 24975.00 12990 20231220 -59.35 4450 20241115 18.65 11660 -54.72 20240213 4450 18.65 20241115 12990 -59.35 20231220 4450 18.65 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
3 20241125 150940 55 40.00 KOSDAQ 화학 N N N Y 40 N 5330 70 2 1.33 480636700 90484 73.86 5310 5400 5210 6830 3690 5260 5311.84 2.72 0 7890 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2644 2.89 0.21 12 0.18 1844.00 24975.00 12990 20231220 -58.97 4450 20241115 19.78 11660 -54.29 20240213 4450 19.78 20241115 12990 -58.97 20231220 4450 19.78 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
4 20241125 140938 55 40.00 KOSDAQ 화학 N N N Y 40 N 5320 60 2 1.14 409446970 77067 62.91 5310 5400 5210 6830 3690 5260 5312.87 2.72 0 6662 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2639 2.89 0.21 12 0.16 1844.00 24975.00 12990 20231220 -59.05 4450 20241115 19.55 11660 -54.37 20240213 4450 19.55 20241115 12990 -59.05 20231220 4450 19.55 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
5 20241125 130931 55 40.00 KOSDAQ 화학 N N N Y 40 N 5320 60 2 1.14 385761210 72613 59.27 5310 5400 5210 6830 3690 5260 5312.56 2.72 0 8041 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2639 2.89 0.21 12 0.15 1844.00 24975.00 12990 20231220 -59.05 4450 20241115 19.55 11660 -54.37 20240213 4450 19.55 20241115 12990 -59.05 20231220 4450 19.55 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
6 20241125 120941 55 40.00 KOSDAQ 화학 N N N Y 40 N 5350 90 2 1.71 365850360 68881 56.22 5310 5400 5210 6830 3690 5260 5311.34 2.72 0 9142 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2654 2.90 0.21 12 0.14 1844.00 24975.00 12990 20231220 -58.81 4450 20241115 20.22 11660 -54.12 20240213 4450 20.22 20241115 12990 -58.81 20231220 4450 20.22 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
7 20241125 110935 55 40.00 KOSDAQ 화학 N N N Y 40 N 5350 90 2 1.71 343994510 64801 52.89 5310 5400 5210 6830 3690 5260 5308.48 2.72 0 6705 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2654 2.90 0.21 12 0.13 1844.00 24975.00 12990 20231220 -58.81 4450 20241115 20.22 11660 -54.12 20240213 4450 20.22 20241115 12990 -58.81 20231220 4450 20.22 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
8 20241125 100924 55 40.00 KOSDAQ 화학 N N N Y 40 N 5360 100 2 1.90 249990980 47274 38.59 5310 5380 5210 6830 3690 5260 5288.13 2.72 0 11264 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2659 2.91 0.21 12 0.10 1844.00 24975.00 12990 20231220 -58.74 4450 20241115 20.45 11660 -54.03 20240213 4450 20.45 20241115 12990 -58.74 20231220 4450 20.45 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
9 20241125 090925 55 40.00 KOSDAQ 화학 N N N Y 40 N 5300 40 2 0.76 77916420 14777 12.06 5310 5350 5250 6830 3690 5260 5272.82 2.72 0 10811 5486 5372 5296 5182 5106 5335 5145 269 1570 500 3680 10 1 49603002 2629 2.87 0.21 12 0.03 1844.00 24975.00 12990 20231220 -59.20 4450 20241115 19.10 11660 -54.55 20240213 4450 19.10 20241115 12990 -59.20 20231220 4450 19.10 20241115 2.57 N 151860 500 268 억 1351559 N N 3 N 00 N
10 20241122 160833 55 40.00 KOSDAQ 화학 N N N Y 40 N 5260 10 2 0.19 648635880 121931 44.08 5310 5410 5220 6820 3680 5250 5319.93 2.76 0 -16640 5636 5442 5206 5012 4776 5540 5110 269 1570 500 3670 10 1 49603002 2609 2.85 0.21 12 0.25 1844.00 24975.00 12990 20231220 -59.51 4450 20241115 18.20 11660 -54.89 20240213 4450 18.20 20241115 12990 -59.51 20231220 4450 18.20 20241115 2.56 N 151860 500 268 억 1367049 N N 3 N 00 N
11 20241122 150846 55 40.00 KOSDAQ 화학 N N N Y 40 N 5250 0 3 0.00 619078390 116294 42.04 5310 5410 5220 6820 3680 5250 5323.63 2.76 0 -15569 5636 5442 5206 5012 4776 5540 5110 269 1570 500 3670 10 1 49603002 2604 2.85 0.21 12 0.23 1844.00 24975.00 12990 20231220 -59.58 4450 20241115 17.98 11660 -54.97 20240213 4450 17.98 20241115 12990 -59.58 20231220 4450 17.98 20241115 2.56 N 151860 500 268 억 1367049 N N 6 N 00 N
12 20241122 140847 55 40.00 KOSDAQ 화학 N N N Y 40 N 5240 -10 5 -0.19 594020480 111511 40.31 5310 5410 5240 6820 3680 5250 5327.28 2.76 0 -14931 5636 5442 5206 5012 4776 5540 5110 269 1570 500 3670 10 1 49603002 2599 2.84 0.21 12 0.22 1844.00 24975.00 12990 20231220 -59.66 4450 20241115 17.75 11660 -55.06 20240213 4450 17.75 20241115 12990 -59.66 20231220 4450 17.75 20241115 2.56 N 151860 500 268 억 1367049 N N 6 N 00 N