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
241710/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
20241125,161055,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,0,3,0.00,7606423300,143702,109.99,52700,54200,52000,68600,37000,52800,52932.27,9.11,0,17430,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5639,25.26,3.33,12,1.35,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.13,N,241710,500,53 억,,972618,N,N,170,N,00,N
20241125,151117,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52400,-400,5,-0.76,6849001800,129346,99.00,52700,54200,52000,68600,37000,52800,52951.02,9.11,0,15039,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5596,25.07,3.30,12,1.21,2090.00,15874.00,98500,20240927,-46.80,31000,20240325,69.03,98500,-46.80,20240927,31000,69.03,20240325,98500,-46.80,20240927,31000,69.03,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,141114,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,0,3,0.00,4962246700,93263,71.38,52700,54200,52700,68600,37000,52800,53207.05,9.11,0,12239,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5639,25.26,3.33,12,0.87,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,131106,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52900,100,2,0.19,3977643100,74669,57.15,52700,54200,52700,68600,37000,52800,53270.37,9.11,0,10667,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5650,25.31,3.33,12,0.70,2090.00,15874.00,98500,20240927,-46.29,31000,20240325,70.65,98500,-46.29,20240927,31000,70.65,20240325,98500,-46.29,20240927,31000,70.65,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,121120,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52900,100,2,0.19,3333316000,62485,47.82,52700,54200,52700,68600,37000,52800,53345.90,9.11,0,9682,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5650,25.31,3.33,12,0.59,2090.00,15874.00,98500,20240927,-46.29,31000,20240325,70.65,98500,-46.29,20240927,31000,70.65,20240325,98500,-46.29,20240927,31000,70.65,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,111112,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53400,600,2,1.14,2380480300,44537,34.09,52700,54200,52700,68600,37000,52800,53449.57,9.11,0,7947,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5703,25.55,3.36,12,0.42,2090.00,15874.00,98500,20240927,-45.79,31000,20240325,72.26,98500,-45.79,20240927,31000,72.26,20240325,98500,-45.79,20240927,31000,72.26,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,101059,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53500,700,2,1.33,1582919700,29627,22.68,52700,54200,52700,68600,37000,52800,53428.39,9.11,0,5979,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5714,25.60,3.37,12,0.28,2090.00,15874.00,98500,20240927,-45.69,31000,20240325,72.58,98500,-45.69,20240927,31000,72.58,20240325,98500,-45.69,20240927,31000,72.58,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241125,091101,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53600,800,2,1.52,379624700,7119,5.45,52700,53800,52700,68600,37000,52800,53325.93,9.11,0,1446,55466,54132,53066,51732,50666,54800,52400,53,15800,500,38010,100,1,10680000,5724,25.65,3.38,12,0.07,2090.00,15874.00,98500,20240927,-45.58,31000,20240325,72.90,98500,-45.58,20240927,31000,72.90,20240325,98500,-45.58,20240927,31000,72.90,20240325,1.13,N,241710,500,53 억,,972618,N,N,0,N,00,N
20241122,161000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,-400,5,-0.75,6874227100,129719,79.93,52700,54400,52000,69100,37300,53200,52993.70,8.75,0,40778,55466,54332,53166,52032,50866,53750,51450,53,15900,500,38300,100,1,10680000,5639,25.26,3.33,12,1.21,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.18,N,241710,500,53 억,,934577,N,N,42,N,00,N
20241122,151014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52600,-600,5,-1.13,6543692700,123462,76.08,52700,54400,52000,69100,37300,53200,53001.64,8.75,0,40085,55466,54332,53166,52032,50866,53750,51450,53,15900,500,38300,100,1,10680000,5618,25.17,3.31,12,1.16,2090.00,15874.00,98500,20240927,-46.60,31000,20240325,69.68,98500,-46.60,20240927,31000,69.68,20240325,98500,-46.60,20240927,31000,69.68,20240325,1.18,N,241710,500,53 억,,934577,N,N,42,N,00,N
20241122,141016,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52700,-500,5,-0.94,5342893600,100696,62.05,52700,54400,52000,69100,37300,53200,53059.61,8.75,0,32058,55466,54332,53166,52032,50866,53750,51450,53,15900,500,38300,100,1,10680000,5628,25.22,3.32,12,0.94,2090.00,15874.00,98500,20240927,-46.50,31000,20240325,70.00,98500,-46.50,20240927,31000,70.00,20240325,98500,-46.50,20240927,31000,70.00,20240325,1.18,N,241710,500,53 억,,934577,N,N,42,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 161055 55 60.00 KOSDAQ 화학 N N N Y 60 N 52800 0 3 0.00 7606423300 143702 109.99 52700 54200 52000 68600 37000 52800 52932.27 9.11 0 17430 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5639 25.26 3.33 12 1.35 2090.00 15874.00 98500 20240927 -46.40 31000 20240325 70.32 98500 -46.40 20240927 31000 70.32 20240325 98500 -46.40 20240927 31000 70.32 20240325 1.13 N 241710 500 53 억 972618 N N 170 N 00 N
3 20241125 151117 55 60.00 KOSDAQ 화학 N N N Y 60 N 52400 -400 5 -0.76 6849001800 129346 99.00 52700 54200 52000 68600 37000 52800 52951.02 9.11 0 15039 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5596 25.07 3.30 12 1.21 2090.00 15874.00 98500 20240927 -46.80 31000 20240325 69.03 98500 -46.80 20240927 31000 69.03 20240325 98500 -46.80 20240927 31000 69.03 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
4 20241125 141114 55 60.00 KOSDAQ 화학 N N N Y 60 N 52800 0 3 0.00 4962246700 93263 71.38 52700 54200 52700 68600 37000 52800 53207.05 9.11 0 12239 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5639 25.26 3.33 12 0.87 2090.00 15874.00 98500 20240927 -46.40 31000 20240325 70.32 98500 -46.40 20240927 31000 70.32 20240325 98500 -46.40 20240927 31000 70.32 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
5 20241125 131106 55 60.00 KOSDAQ 화학 N N N Y 60 N 52900 100 2 0.19 3977643100 74669 57.15 52700 54200 52700 68600 37000 52800 53270.37 9.11 0 10667 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5650 25.31 3.33 12 0.70 2090.00 15874.00 98500 20240927 -46.29 31000 20240325 70.65 98500 -46.29 20240927 31000 70.65 20240325 98500 -46.29 20240927 31000 70.65 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
6 20241125 121120 55 60.00 KOSDAQ 화학 N N N Y 60 N 52900 100 2 0.19 3333316000 62485 47.82 52700 54200 52700 68600 37000 52800 53345.90 9.11 0 9682 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5650 25.31 3.33 12 0.59 2090.00 15874.00 98500 20240927 -46.29 31000 20240325 70.65 98500 -46.29 20240927 31000 70.65 20240325 98500 -46.29 20240927 31000 70.65 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
7 20241125 111112 55 60.00 KOSDAQ 화학 N N N Y 60 N 53400 600 2 1.14 2380480300 44537 34.09 52700 54200 52700 68600 37000 52800 53449.57 9.11 0 7947 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5703 25.55 3.36 12 0.42 2090.00 15874.00 98500 20240927 -45.79 31000 20240325 72.26 98500 -45.79 20240927 31000 72.26 20240325 98500 -45.79 20240927 31000 72.26 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
8 20241125 101059 55 60.00 KOSDAQ 화학 N N N Y 60 N 53500 700 2 1.33 1582919700 29627 22.68 52700 54200 52700 68600 37000 52800 53428.39 9.11 0 5979 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5714 25.60 3.37 12 0.28 2090.00 15874.00 98500 20240927 -45.69 31000 20240325 72.58 98500 -45.69 20240927 31000 72.58 20240325 98500 -45.69 20240927 31000 72.58 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
9 20241125 091101 55 60.00 KOSDAQ 화학 N N N Y 60 N 53600 800 2 1.52 379624700 7119 5.45 52700 53800 52700 68600 37000 52800 53325.93 9.11 0 1446 55466 54132 53066 51732 50666 54800 52400 53 15800 500 38010 100 1 10680000 5724 25.65 3.38 12 0.07 2090.00 15874.00 98500 20240927 -45.58 31000 20240325 72.90 98500 -45.58 20240927 31000 72.90 20240325 98500 -45.58 20240927 31000 72.90 20240325 1.13 N 241710 500 53 억 972618 N N 0 N 00 N
10 20241122 161000 55 60.00 KOSDAQ 화학 N N N Y 60 N 52800 -400 5 -0.75 6874227100 129719 79.93 52700 54400 52000 69100 37300 53200 52993.70 8.75 0 40778 55466 54332 53166 52032 50866 53750 51450 53 15900 500 38300 100 1 10680000 5639 25.26 3.33 12 1.21 2090.00 15874.00 98500 20240927 -46.40 31000 20240325 70.32 98500 -46.40 20240927 31000 70.32 20240325 98500 -46.40 20240927 31000 70.32 20240325 1.18 N 241710 500 53 억 934577 N N 42 N 00 N
11 20241122 151014 55 60.00 KOSDAQ 화학 N N N Y 60 N 52600 -600 5 -1.13 6543692700 123462 76.08 52700 54400 52000 69100 37300 53200 53001.64 8.75 0 40085 55466 54332 53166 52032 50866 53750 51450 53 15900 500 38300 100 1 10680000 5618 25.17 3.31 12 1.16 2090.00 15874.00 98500 20240927 -46.60 31000 20240325 69.68 98500 -46.60 20240927 31000 69.68 20240325 98500 -46.60 20240927 31000 69.68 20240325 1.18 N 241710 500 53 억 934577 N N 42 N 00 N
12 20241122 141016 55 60.00 KOSDAQ 화학 N N N Y 60 N 52700 -500 5 -0.94 5342893600 100696 62.05 52700 54400 52000 69100 37300 53200 53059.61 8.75 0 32058 55466 54332 53166 52032 50866 53750 51450 53 15900 500 38300 100 1 10680000 5628 25.22 3.32 12 0.94 2090.00 15874.00 98500 20240927 -46.50 31000 20240325 70.00 98500 -46.50 20240927 31000 70.00 20240325 98500 -46.50 20240927 31000 70.00 20240325 1.18 N 241710 500 53 억 934577 N N 42 N 00 N