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
089980/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
20241126,160748,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,450,2,2.28,882308660,44649,42.57,19620,20200,19520,25650,13830,19750,19760.99,2.55,0,277,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,50,1,15989037,3230,26.93,1.64,12,0.28,750.00,12348.00,29350,20240531,-31.18,17020,20241115,18.68,29350,-31.18,20240531,17020,18.68,20241115,29350,-31.18,20240531,17020,18.68,20241115,2.70,N,089980,500,79 억,,407125,N,N,23,N,00,N
20241126,150755,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,250,2,1.27,850618210,43076,41.07,19620,20100,19520,25650,13830,19750,19746.92,2.55,0,389,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,50,1,15989037,3198,26.67,1.62,12,0.27,750.00,12348.00,29350,20240531,-31.86,17020,20241115,17.51,29350,-31.86,20240531,17020,17.51,20241115,29350,-31.86,20240531,17020,17.51,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,140754,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19900,150,2,0.76,710301390,36063,34.38,19620,19950,19520,25650,13830,19750,19696.13,2.55,0,-135,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3182,26.53,1.61,12,0.23,750.00,12348.00,29350,20240531,-32.20,17020,20241115,16.92,29350,-32.20,20240531,17020,16.92,20241115,29350,-32.20,20240531,17020,16.92,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,130752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19740,-10,5,-0.05,635843430,32313,30.81,19620,19900,19520,25650,13830,19750,19677.64,2.55,0,-181,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3156,26.32,1.60,12,0.20,750.00,12348.00,29350,20240531,-32.74,17020,20241115,15.98,29350,-32.74,20240531,17020,15.98,20241115,29350,-32.74,20240531,17020,15.98,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,120758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19850,100,2,0.51,554526220,28206,26.89,19620,19860,19520,25650,13830,19750,19659.87,2.55,0,494,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3174,26.47,1.61,12,0.18,750.00,12348.00,29350,20240531,-32.37,17020,20241115,16.63,29350,-32.37,20240531,17020,16.63,20241115,29350,-32.37,20240531,17020,16.63,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,110802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19560,-190,5,-0.96,431848360,21976,20.95,19620,19860,19520,25650,13830,19750,19650.91,2.55,0,-1540,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3127,26.08,1.58,12,0.14,750.00,12348.00,29350,20240531,-33.36,17020,20241115,14.92,29350,-33.36,20240531,17020,14.92,20241115,29350,-33.36,20240531,17020,14.92,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,100803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19700,-50,5,-0.25,202274730,10256,9.78,19620,19860,19550,25650,13830,19750,19722.58,2.55,0,7,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3150,26.27,1.60,12,0.06,750.00,12348.00,29350,20240531,-32.88,17020,20241115,15.75,29350,-32.88,20240531,17020,15.75,20241115,29350,-32.88,20240531,17020,15.75,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241126,090756,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19550,-200,5,-1.01,16691340,852,0.81,19620,19690,19550,25650,13830,19750,19590.77,2.55,0,-256,20943,20346,19253,18656,17563,20645,18955,80,5900,500,14220,10,1,15989037,3126,26.07,1.58,12,0.01,750.00,12348.00,29350,20240531,-33.39,17020,20241115,14.86,29350,-33.39,20240531,17020,14.86,20241115,29350,-33.39,20240531,17020,14.86,20241115,2.70,N,089980,500,79 억,,407125,N,N,12,N,00,N
20241125,160737,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19750,1700,2,9.42,2001244050,104853,262.58,18230,19850,18160,23450,12640,18050,19085.41,2.40,0,23399,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3158,26.33,1.60,12,0.66,750.00,12348.00,29350,20240531,-32.71,17020,20241115,16.04,29350,-32.71,20240531,17020,16.04,20241115,29350,-32.71,20240531,17020,16.04,20241115,2.70,N,089980,500,79 억,,383490,N,N,12,N,00,N
20241125,150753,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19610,1560,2,8.64,1902784310,99851,250.05,18230,19850,18160,23450,12640,18050,19056.24,2.40,0,22341,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3135,26.15,1.59,12,0.62,750.00,12348.00,29350,20240531,-33.19,17020,20241115,15.22,29350,-33.19,20240531,17020,15.22,20241115,29350,-33.19,20240531,17020,15.22,20241115,2.70,N,089980,500,79 억,,383490,N,N,23,N,00,N
20241125,140751,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19290,1240,2,6.87,1228419880,65465,163.94,18230,19290,18160,23450,12640,18050,18764.53,2.40,0,28721,18690,18370,18210,17890,17730,18290,17810,80,5400,500,12990,10,1,15989037,3084,25.72,1.56,12,0.41,750.00,12348.00,29350,20240531,-34.28,17020,20241115,13.34,29350,-34.28,20240531,17020,13.34,20241115,29350,-34.28,20240531,17020,13.34,20241115,2.70,N,089980,500,79 억,,383490,N,N,23,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 160748 55 40.00 KOSDAQ 화학 N N N Y 40 N 20200 450 2 2.28 882308660 44649 42.57 19620 20200 19520 25650 13830 19750 19760.99 2.55 0 277 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 50 1 15989037 3230 26.93 1.64 12 0.28 750.00 12348.00 29350 20240531 -31.18 17020 20241115 18.68 29350 -31.18 20240531 17020 18.68 20241115 29350 -31.18 20240531 17020 18.68 20241115 2.70 N 089980 500 79 억 407125 N N 23 N 00 N
3 20241126 150755 55 40.00 KOSDAQ 화학 N N N Y 40 N 20000 250 2 1.27 850618210 43076 41.07 19620 20100 19520 25650 13830 19750 19746.92 2.55 0 389 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 50 1 15989037 3198 26.67 1.62 12 0.27 750.00 12348.00 29350 20240531 -31.86 17020 20241115 17.51 29350 -31.86 20240531 17020 17.51 20241115 29350 -31.86 20240531 17020 17.51 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
4 20241126 140754 55 40.00 KOSDAQ 화학 N N N Y 40 N 19900 150 2 0.76 710301390 36063 34.38 19620 19950 19520 25650 13830 19750 19696.13 2.55 0 -135 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3182 26.53 1.61 12 0.23 750.00 12348.00 29350 20240531 -32.20 17020 20241115 16.92 29350 -32.20 20240531 17020 16.92 20241115 29350 -32.20 20240531 17020 16.92 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
5 20241126 130752 55 40.00 KOSDAQ 화학 N N N Y 40 N 19740 -10 5 -0.05 635843430 32313 30.81 19620 19900 19520 25650 13830 19750 19677.64 2.55 0 -181 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3156 26.32 1.60 12 0.20 750.00 12348.00 29350 20240531 -32.74 17020 20241115 15.98 29350 -32.74 20240531 17020 15.98 20241115 29350 -32.74 20240531 17020 15.98 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
6 20241126 120758 55 40.00 KOSDAQ 화학 N N N Y 40 N 19850 100 2 0.51 554526220 28206 26.89 19620 19860 19520 25650 13830 19750 19659.87 2.55 0 494 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3174 26.47 1.61 12 0.18 750.00 12348.00 29350 20240531 -32.37 17020 20241115 16.63 29350 -32.37 20240531 17020 16.63 20241115 29350 -32.37 20240531 17020 16.63 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
7 20241126 110802 55 40.00 KOSDAQ 화학 N N N Y 40 N 19560 -190 5 -0.96 431848360 21976 20.95 19620 19860 19520 25650 13830 19750 19650.91 2.55 0 -1540 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3127 26.08 1.58 12 0.14 750.00 12348.00 29350 20240531 -33.36 17020 20241115 14.92 29350 -33.36 20240531 17020 14.92 20241115 29350 -33.36 20240531 17020 14.92 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
8 20241126 100803 55 40.00 KOSDAQ 화학 N N N Y 40 N 19700 -50 5 -0.25 202274730 10256 9.78 19620 19860 19550 25650 13830 19750 19722.58 2.55 0 7 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3150 26.27 1.60 12 0.06 750.00 12348.00 29350 20240531 -32.88 17020 20241115 15.75 29350 -32.88 20240531 17020 15.75 20241115 29350 -32.88 20240531 17020 15.75 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
9 20241126 090756 55 40.00 KOSDAQ 화학 N N N Y 40 N 19550 -200 5 -1.01 16691340 852 0.81 19620 19690 19550 25650 13830 19750 19590.77 2.55 0 -256 20943 20346 19253 18656 17563 20645 18955 80 5900 500 14220 10 1 15989037 3126 26.07 1.58 12 0.01 750.00 12348.00 29350 20240531 -33.39 17020 20241115 14.86 29350 -33.39 20240531 17020 14.86 20241115 29350 -33.39 20240531 17020 14.86 20241115 2.70 N 089980 500 79 억 407125 N N 12 N 00 N
10 20241125 160737 55 40.00 KOSDAQ 화학 N N N Y 40 N 19750 1700 2 9.42 2001244050 104853 262.58 18230 19850 18160 23450 12640 18050 19085.41 2.40 0 23399 18690 18370 18210 17890 17730 18290 17810 80 5400 500 12990 10 1 15989037 3158 26.33 1.60 12 0.66 750.00 12348.00 29350 20240531 -32.71 17020 20241115 16.04 29350 -32.71 20240531 17020 16.04 20241115 29350 -32.71 20240531 17020 16.04 20241115 2.70 N 089980 500 79 억 383490 N N 12 N 00 N
11 20241125 150753 55 40.00 KOSDAQ 화학 N N N Y 40 N 19610 1560 2 8.64 1902784310 99851 250.05 18230 19850 18160 23450 12640 18050 19056.24 2.40 0 22341 18690 18370 18210 17890 17730 18290 17810 80 5400 500 12990 10 1 15989037 3135 26.15 1.59 12 0.62 750.00 12348.00 29350 20240531 -33.19 17020 20241115 15.22 29350 -33.19 20240531 17020 15.22 20241115 29350 -33.19 20240531 17020 15.22 20241115 2.70 N 089980 500 79 억 383490 N N 23 N 00 N
12 20241125 140751 55 40.00 KOSDAQ 화학 N N N Y 40 N 19290 1240 2 6.87 1228419880 65465 163.94 18230 19290 18160 23450 12640 18050 18764.53 2.40 0 28721 18690 18370 18210 17890 17730 18290 17810 80 5400 500 12990 10 1 15989037 3084 25.72 1.56 12 0.41 750.00 12348.00 29350 20240531 -34.28 17020 20241115 13.34 29350 -34.28 20240531 17020 13.34 20241115 29350 -34.28 20240531 17020 13.34 20241115 2.70 N 089980 500 79 억 383490 N N 23 N 00 N