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
251370/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
20241125,161104,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,-200,5,-1.98,1409993770,138787,65.87,10110,10440,9870,13140,7080,10110,10159.81,1.59,0,21794,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1617,-55.99,1.32,12,0.85,-177.00,7531.00,14400,20240424,-31.18,7350,20240805,34.83,14400,-31.18,20240424,7350,34.83,20240805,14400,-31.18,20240424,7350,34.83,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,151127,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9940,-170,5,-1.68,1377563540,135522,64.32,10110,10440,9870,13140,7080,10110,10164.90,1.59,0,22780,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1622,-56.16,1.32,12,0.83,-177.00,7531.00,14400,20240424,-30.97,7350,20240805,35.24,14400,-30.97,20240424,7350,35.24,20240805,14400,-30.97,20240424,7350,35.24,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,141124,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,90,2,0.89,1165715440,114376,54.28,10110,10440,10020,13140,7080,10110,10192.01,1.59,0,20854,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1664,-57.63,1.35,12,0.70,-177.00,7531.00,14400,20240424,-29.17,7350,20240805,38.78,14400,-29.17,20240424,7350,38.78,20240805,14400,-29.17,20240424,7350,38.78,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,131116,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10270,160,2,1.58,910837160,89533,42.49,10110,10400,10020,13140,7080,10110,10173.25,1.59,0,17696,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1675,-58.02,1.36,12,0.55,-177.00,7531.00,14400,20240424,-28.68,7350,20240805,39.73,14400,-28.68,20240424,7350,39.73,20240805,14400,-28.68,20240424,7350,39.73,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,121129,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10220,110,2,1.09,815436610,80239,38.08,10110,10400,10020,13140,7080,10110,10162.64,1.59,0,16521,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1667,-57.74,1.36,12,0.49,-177.00,7531.00,14400,20240424,-29.03,7350,20240805,39.05,14400,-29.03,20240424,7350,39.05,20240805,14400,-29.03,20240424,7350,39.05,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,111122,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,40,2,0.40,788160980,77563,36.81,10110,10400,10020,13140,7080,10110,10161.60,1.59,0,16966,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1656,-57.34,1.35,12,0.48,-177.00,7531.00,14400,20240424,-29.51,7350,20240805,38.10,14400,-29.51,20240424,7350,38.10,20240805,14400,-29.51,20240424,7350,38.10,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,101108,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10230,120,2,1.19,269399950,26435,12.55,10110,10400,10020,13140,7080,10110,10191.24,1.59,0,-1406,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1669,-57.80,1.36,12,0.16,-177.00,7531.00,14400,20240424,-28.96,7350,20240805,39.18,14400,-28.96,20240424,7350,39.18,20240805,14400,-28.96,20240424,7350,39.18,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241125,091110,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-10,5,-0.10,45363330,4496,2.13,10110,10110,10020,13140,7080,10110,10089.39,1.59,0,-1518,10630,10370,9850,9590,9070,10500,9720,82,3030,500,7270,10,1,16314464,1648,-57.06,1.34,12,0.03,-177.00,7531.00,14400,20240424,-29.86,7350,20240805,37.41,14400,-29.86,20240424,7350,37.41,20240805,14400,-29.86,20240424,7350,37.41,20240805,3.16,N,251370,500,81 억,,259846,N,N,0,N,01,N
20241122,161009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10110,860,2,9.30,2056655440,210473,147.49,9330,10110,9330,12020,6480,9250,9771.41,1.32,0,44614,9883,9566,9153,8836,8423,9725,8995,82,2770,500,6660,10,1,16314464,1649,-57.12,1.34,12,1.29,-177.00,7531.00,14400,20240424,-29.79,7350,20240805,37.55,14400,-29.79,20240424,7350,37.55,20240805,14400,-29.79,20240424,7350,37.55,20240805,3.10,N,251370,500,81 억,,215691,N,N,0,N,00,N
20241122,151022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9880,630,2,6.81,1930185250,197880,138.67,9330,10060,9330,12020,6480,9250,9754.32,1.32,0,43621,9883,9566,9153,8836,8423,9725,8995,82,2770,500,6660,10,1,16314464,1612,-55.82,1.31,12,1.21,-177.00,7531.00,14400,20240424,-31.39,7350,20240805,34.42,14400,-31.39,20240424,7350,34.42,20240805,14400,-31.39,20240424,7350,34.42,20240805,3.10,N,251370,500,81 억,,215691,N,N,0,N,00,N
20241122,141025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9870,620,2,6.70,1878380350,192634,134.99,9330,10060,9330,12020,6480,9250,9751.03,1.32,0,41657,9883,9566,9153,8836,8423,9725,8995,82,2770,500,6660,10,1,16314464,1610,-55.76,1.31,12,1.18,-177.00,7531.00,14400,20240424,-31.46,7350,20240805,34.29,14400,-31.46,20240424,7350,34.29,20240805,14400,-31.46,20240424,7350,34.29,20240805,3.10,N,251370,500,81 억,,215691,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 161104 54 100.00 KOSDAQ 화학 N N N N N 9910 -200 5 -1.98 1409993770 138787 65.87 10110 10440 9870 13140 7080 10110 10159.81 1.59 0 21794 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1617 -55.99 1.32 12 0.85 -177.00 7531.00 14400 20240424 -31.18 7350 20240805 34.83 14400 -31.18 20240424 7350 34.83 20240805 14400 -31.18 20240424 7350 34.83 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
3 20241125 151127 54 100.00 KOSDAQ 화학 N N N N N 9940 -170 5 -1.68 1377563540 135522 64.32 10110 10440 9870 13140 7080 10110 10164.90 1.59 0 22780 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1622 -56.16 1.32 12 0.83 -177.00 7531.00 14400 20240424 -30.97 7350 20240805 35.24 14400 -30.97 20240424 7350 35.24 20240805 14400 -30.97 20240424 7350 35.24 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
4 20241125 141124 54 100.00 KOSDAQ 화학 N N N N N 10200 90 2 0.89 1165715440 114376 54.28 10110 10440 10020 13140 7080 10110 10192.01 1.59 0 20854 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1664 -57.63 1.35 12 0.70 -177.00 7531.00 14400 20240424 -29.17 7350 20240805 38.78 14400 -29.17 20240424 7350 38.78 20240805 14400 -29.17 20240424 7350 38.78 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
5 20241125 131116 54 100.00 KOSDAQ 화학 N N N N N 10270 160 2 1.58 910837160 89533 42.49 10110 10400 10020 13140 7080 10110 10173.25 1.59 0 17696 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1675 -58.02 1.36 12 0.55 -177.00 7531.00 14400 20240424 -28.68 7350 20240805 39.73 14400 -28.68 20240424 7350 39.73 20240805 14400 -28.68 20240424 7350 39.73 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
6 20241125 121129 54 100.00 KOSDAQ 화학 N N N N N 10220 110 2 1.09 815436610 80239 38.08 10110 10400 10020 13140 7080 10110 10162.64 1.59 0 16521 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1667 -57.74 1.36 12 0.49 -177.00 7531.00 14400 20240424 -29.03 7350 20240805 39.05 14400 -29.03 20240424 7350 39.05 20240805 14400 -29.03 20240424 7350 39.05 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
7 20241125 111122 54 100.00 KOSDAQ 화학 N N N N N 10150 40 2 0.40 788160980 77563 36.81 10110 10400 10020 13140 7080 10110 10161.60 1.59 0 16966 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1656 -57.34 1.35 12 0.48 -177.00 7531.00 14400 20240424 -29.51 7350 20240805 38.10 14400 -29.51 20240424 7350 38.10 20240805 14400 -29.51 20240424 7350 38.10 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
8 20241125 101108 54 100.00 KOSDAQ 화학 N N N N N 10230 120 2 1.19 269399950 26435 12.55 10110 10400 10020 13140 7080 10110 10191.24 1.59 0 -1406 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1669 -57.80 1.36 12 0.16 -177.00 7531.00 14400 20240424 -28.96 7350 20240805 39.18 14400 -28.96 20240424 7350 39.18 20240805 14400 -28.96 20240424 7350 39.18 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
9 20241125 091110 54 100.00 KOSDAQ 화학 N N N N N 10100 -10 5 -0.10 45363330 4496 2.13 10110 10110 10020 13140 7080 10110 10089.39 1.59 0 -1518 10630 10370 9850 9590 9070 10500 9720 82 3030 500 7270 10 1 16314464 1648 -57.06 1.34 12 0.03 -177.00 7531.00 14400 20240424 -29.86 7350 20240805 37.41 14400 -29.86 20240424 7350 37.41 20240805 14400 -29.86 20240424 7350 37.41 20240805 3.16 N 251370 500 81 억 259846 N N 0 N 01 N
10 20241122 161009 55 60.00 KOSDAQ 화학 N N N Y 60 N 10110 860 2 9.30 2056655440 210473 147.49 9330 10110 9330 12020 6480 9250 9771.41 1.32 0 44614 9883 9566 9153 8836 8423 9725 8995 82 2770 500 6660 10 1 16314464 1649 -57.12 1.34 12 1.29 -177.00 7531.00 14400 20240424 -29.79 7350 20240805 37.55 14400 -29.79 20240424 7350 37.55 20240805 14400 -29.79 20240424 7350 37.55 20240805 3.10 N 251370 500 81 억 215691 N N 0 N 00 N
11 20241122 151022 55 60.00 KOSDAQ 화학 N N N Y 60 N 9880 630 2 6.81 1930185250 197880 138.67 9330 10060 9330 12020 6480 9250 9754.32 1.32 0 43621 9883 9566 9153 8836 8423 9725 8995 82 2770 500 6660 10 1 16314464 1612 -55.82 1.31 12 1.21 -177.00 7531.00 14400 20240424 -31.39 7350 20240805 34.42 14400 -31.39 20240424 7350 34.42 20240805 14400 -31.39 20240424 7350 34.42 20240805 3.10 N 251370 500 81 억 215691 N N 0 N 00 N
12 20241122 141025 55 60.00 KOSDAQ 화학 N N N Y 60 N 9870 620 2 6.70 1878380350 192634 134.99 9330 10060 9330 12020 6480 9250 9751.03 1.32 0 41657 9883 9566 9153 8836 8423 9725 8995 82 2770 500 6660 10 1 16314464 1610 -55.76 1.31 12 1.18 -177.00 7531.00 14400 20240424 -31.46 7350 20240805 34.29 14400 -31.46 20240424 7350 34.29 20240805 14400 -31.46 20240424 7350 34.29 20240805 3.10 N 251370 500 81 억 215691 N N 0 N 00 N