ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089010/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
20241126,160744,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16800,150,2,0.90,1168714130,69823,97.83,16660,16850,16650,21600,11660,16650,16738.22,6.89,0,183,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2576,-29.84,1.54,12,0.46,-563.00,10890.00,36850,20240516,-54.41,15630,20241115,7.49,36850,-54.41,20240516,15630,7.49,20241115,36850,-54.41,20240516,15630,7.49,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,150752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16800,150,2,0.90,1143151740,68301,95.70,16660,16850,16650,21600,11660,16650,16736.97,6.89,0,380,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2576,-29.84,1.54,12,0.45,-563.00,10890.00,36850,20240516,-54.41,15630,20241115,7.49,36850,-54.41,20240516,15630,7.49,20241115,36850,-54.41,20240516,15630,7.49,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,140749,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,100,2,0.60,1070303550,63955,89.61,16660,16850,16650,21600,11660,16650,16735.26,6.89,0,713,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2569,-29.75,1.54,12,0.42,-563.00,10890.00,36850,20240516,-54.55,15630,20241115,7.17,36850,-54.55,20240516,15630,7.17,20241115,36850,-54.55,20240516,15630,7.17,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,130748,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16810,160,2,0.96,1017726000,60821,85.22,16660,16850,16650,21600,11660,16650,16733.13,6.89,0,1363,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2578,-29.86,1.54,12,0.40,-563.00,10890.00,36850,20240516,-54.38,15630,20241115,7.55,36850,-54.38,20240516,15630,7.55,20241115,36850,-54.38,20240516,15630,7.55,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,120754,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16700,50,2,0.30,889108850,53139,74.46,16660,16850,16650,21600,11660,16650,16731.76,6.89,0,-1427,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2561,-29.66,1.53,12,0.35,-563.00,10890.00,36850,20240516,-54.68,15630,20241115,6.85,36850,-54.68,20240516,15630,6.85,20241115,36850,-54.68,20240516,15630,6.85,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,110758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16730,80,2,0.48,815090250,48711,68.25,16660,16850,16650,21600,11660,16650,16733.19,6.89,0,-2500,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2565,-29.72,1.54,12,0.32,-563.00,10890.00,36850,20240516,-54.60,15630,20241115,7.04,36850,-54.60,20240516,15630,7.04,20241115,36850,-54.60,20240516,15630,7.04,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,100759,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,100,2,0.60,669547050,39996,56.04,16660,16850,16650,21600,11660,16650,16740.35,6.89,0,-5606,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2569,-29.75,1.54,12,0.26,-563.00,10890.00,36850,20240516,-54.55,15630,20241115,7.17,36850,-54.55,20240516,15630,7.17,20241115,36850,-54.55,20240516,15630,7.17,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241126,090752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16670,20,2,0.12,102841430,6156,8.63,16660,16790,16650,21600,11660,16650,16705.89,6.89,0,-2261,16923,16786,16613,16476,16303,16855,16545,77,4950,500,12320,10,1,15334346,2556,-29.61,1.53,12,0.04,-563.00,10890.00,36850,20240516,-54.76,15630,20241115,6.65,36850,-54.76,20240516,15630,6.65,20241115,36850,-54.76,20240516,15630,6.65,20241115,5.47,N,089010,500,76 억,,1056658,N,N,0,N,00,N
20241125,160734,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16650,340,2,2.08,1187602860,71331,44.76,16480,16750,16440,21200,11420,16310,16649.23,6.79,0,14744,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2553,-29.57,1.53,12,0.47,-563.00,10890.00,36850,20240516,-54.82,15630,20241115,6.53,36850,-54.82,20240516,15630,6.53,20241115,36850,-54.82,20240516,15630,6.53,20241115,5.48,N,089010,500,76 억,,1041685,N,N,0,N,00,N
20241125,150749,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16680,370,2,2.27,1137698090,68336,42.88,16480,16750,16440,21200,11420,16310,16648.64,6.79,0,14214,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2558,-29.63,1.53,12,0.45,-563.00,10890.00,36850,20240516,-54.74,15630,20241115,6.72,36850,-54.74,20240516,15630,6.72,20241115,36850,-54.74,20240516,15630,6.72,20241115,5.48,N,089010,500,76 억,,1041685,N,N,0,N,00,N
20241125,140746,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16650,340,2,2.08,1043046520,62658,39.32,16480,16750,16440,21200,11420,16310,16646.72,6.79,0,14067,17103,16706,16503,16106,15903,16605,16005,77,4890,500,12060,10,1,15334346,2553,-29.57,1.53,12,0.41,-563.00,10890.00,36850,20240516,-54.82,15630,20241115,6.53,36850,-54.82,20240516,15630,6.53,20241115,36850,-54.82,20240516,15630,6.53,20241115,5.48,N,089010,500,76 억,,1041685,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 20241126 160744 55 40.00 KOSDAQ 화학 N N N Y 40 N 16800 150 2 0.90 1168714130 69823 97.83 16660 16850 16650 21600 11660 16650 16738.22 6.89 0 183 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2576 -29.84 1.54 12 0.46 -563.00 10890.00 36850 20240516 -54.41 15630 20241115 7.49 36850 -54.41 20240516 15630 7.49 20241115 36850 -54.41 20240516 15630 7.49 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
3 20241126 150752 55 40.00 KOSDAQ 화학 N N N Y 40 N 16800 150 2 0.90 1143151740 68301 95.70 16660 16850 16650 21600 11660 16650 16736.97 6.89 0 380 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2576 -29.84 1.54 12 0.45 -563.00 10890.00 36850 20240516 -54.41 15630 20241115 7.49 36850 -54.41 20240516 15630 7.49 20241115 36850 -54.41 20240516 15630 7.49 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
4 20241126 140749 55 40.00 KOSDAQ 화학 N N N Y 40 N 16750 100 2 0.60 1070303550 63955 89.61 16660 16850 16650 21600 11660 16650 16735.26 6.89 0 713 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2569 -29.75 1.54 12 0.42 -563.00 10890.00 36850 20240516 -54.55 15630 20241115 7.17 36850 -54.55 20240516 15630 7.17 20241115 36850 -54.55 20240516 15630 7.17 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
5 20241126 130748 55 40.00 KOSDAQ 화학 N N N Y 40 N 16810 160 2 0.96 1017726000 60821 85.22 16660 16850 16650 21600 11660 16650 16733.13 6.89 0 1363 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2578 -29.86 1.54 12 0.40 -563.00 10890.00 36850 20240516 -54.38 15630 20241115 7.55 36850 -54.38 20240516 15630 7.55 20241115 36850 -54.38 20240516 15630 7.55 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
6 20241126 120754 55 40.00 KOSDAQ 화학 N N N Y 40 N 16700 50 2 0.30 889108850 53139 74.46 16660 16850 16650 21600 11660 16650 16731.76 6.89 0 -1427 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2561 -29.66 1.53 12 0.35 -563.00 10890.00 36850 20240516 -54.68 15630 20241115 6.85 36850 -54.68 20240516 15630 6.85 20241115 36850 -54.68 20240516 15630 6.85 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
7 20241126 110758 55 40.00 KOSDAQ 화학 N N N Y 40 N 16730 80 2 0.48 815090250 48711 68.25 16660 16850 16650 21600 11660 16650 16733.19 6.89 0 -2500 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2565 -29.72 1.54 12 0.32 -563.00 10890.00 36850 20240516 -54.60 15630 20241115 7.04 36850 -54.60 20240516 15630 7.04 20241115 36850 -54.60 20240516 15630 7.04 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
8 20241126 100759 55 40.00 KOSDAQ 화학 N N N Y 40 N 16750 100 2 0.60 669547050 39996 56.04 16660 16850 16650 21600 11660 16650 16740.35 6.89 0 -5606 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2569 -29.75 1.54 12 0.26 -563.00 10890.00 36850 20240516 -54.55 15630 20241115 7.17 36850 -54.55 20240516 15630 7.17 20241115 36850 -54.55 20240516 15630 7.17 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
9 20241126 090752 55 40.00 KOSDAQ 화학 N N N Y 40 N 16670 20 2 0.12 102841430 6156 8.63 16660 16790 16650 21600 11660 16650 16705.89 6.89 0 -2261 16923 16786 16613 16476 16303 16855 16545 77 4950 500 12320 10 1 15334346 2556 -29.61 1.53 12 0.04 -563.00 10890.00 36850 20240516 -54.76 15630 20241115 6.65 36850 -54.76 20240516 15630 6.65 20241115 36850 -54.76 20240516 15630 6.65 20241115 5.47 N 089010 500 76 억 1056658 N N 0 N 00 N
10 20241125 160734 55 40.00 KOSDAQ 화학 N N N Y 40 N 16650 340 2 2.08 1187602860 71331 44.76 16480 16750 16440 21200 11420 16310 16649.23 6.79 0 14744 17103 16706 16503 16106 15903 16605 16005 77 4890 500 12060 10 1 15334346 2553 -29.57 1.53 12 0.47 -563.00 10890.00 36850 20240516 -54.82 15630 20241115 6.53 36850 -54.82 20240516 15630 6.53 20241115 36850 -54.82 20240516 15630 6.53 20241115 5.48 N 089010 500 76 억 1041685 N N 0 N 00 N
11 20241125 150749 55 40.00 KOSDAQ 화학 N N N Y 40 N 16680 370 2 2.27 1137698090 68336 42.88 16480 16750 16440 21200 11420 16310 16648.64 6.79 0 14214 17103 16706 16503 16106 15903 16605 16005 77 4890 500 12060 10 1 15334346 2558 -29.63 1.53 12 0.45 -563.00 10890.00 36850 20240516 -54.74 15630 20241115 6.72 36850 -54.74 20240516 15630 6.72 20241115 36850 -54.74 20240516 15630 6.72 20241115 5.48 N 089010 500 76 억 1041685 N N 0 N 00 N
12 20241125 140746 55 40.00 KOSDAQ 화학 N N N Y 40 N 16650 340 2 2.08 1043046520 62658 39.32 16480 16750 16440 21200 11420 16310 16646.72 6.79 0 14067 17103 16706 16503 16106 15903 16605 16005 77 4890 500 12060 10 1 15334346 2553 -29.57 1.53 12 0.41 -563.00 10890.00 36850 20240516 -54.82 15630 20241115 6.53 36850 -54.82 20240516 15630 6.53 20241115 36850 -54.82 20240516 15630 6.53 20241115 5.48 N 089010 500 76 억 1041685 N N 0 N 00 N