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
027050/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
20241125,160408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2410,-75,5,-3.02,1656307195,667594,347.00,2520,2580,2350,3230,1740,2485,2481.01,1.30,0,93976,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,964,53.56,0.92,12,1.67,45.00,2606.00,4225,20240524,-42.96,2210,20240805,9.05,4225,-42.96,20240524,2210,9.05,20240805,4225,-42.96,20240524,2210,9.05,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,150414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2395,-90,5,-3.62,1582490035,636881,331.03,2520,2580,2350,3230,1740,2485,2484.75,1.30,0,99599,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,958,53.22,0.92,12,1.59,45.00,2606.00,4225,20240524,-43.31,2210,20240805,8.37,4225,-43.31,20240524,2210,8.37,20240805,4225,-43.31,20240524,2210,8.37,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,140415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2535,50,2,2.01,703850615,276778,143.86,2520,2580,2505,3230,1740,2485,2543.02,1.30,0,47284,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1014,56.33,0.97,12,0.69,45.00,2606.00,4225,20240524,-40.00,2210,20240805,14.71,4225,-40.00,20240524,2210,14.71,20240805,4225,-40.00,20240524,2210,14.71,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,130411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2525,40,2,1.61,691907415,272048,141.40,2520,2580,2505,3230,1740,2485,2543.33,1.30,0,48471,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1010,56.11,0.97,12,0.68,45.00,2606.00,4225,20240524,-40.24,2210,20240805,14.25,4225,-40.24,20240524,2210,14.25,20240805,4225,-40.24,20240524,2210,14.25,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,120415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2555,70,2,2.82,527606915,207056,107.62,2520,2580,2505,3230,1740,2485,2548.14,1.30,0,29771,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1022,56.78,0.98,12,0.52,45.00,2606.00,4225,20240524,-39.53,2210,20240805,15.61,4225,-39.53,20240524,2210,15.61,20240805,4225,-39.53,20240524,2210,15.61,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,110413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2565,80,2,3.22,441476610,173267,90.06,2520,2580,2505,3230,1740,2485,2547.96,1.30,0,19154,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1026,57.00,0.98,12,0.43,45.00,2606.00,4225,20240524,-39.29,2210,20240805,16.06,4225,-39.29,20240524,2210,16.06,20240805,4225,-39.29,20240524,2210,16.06,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,100408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2540,55,2,2.21,243835660,95954,49.87,2520,2560,2505,3230,1740,2485,2541.17,1.30,0,7490,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1016,56.44,0.97,12,0.24,45.00,2606.00,4225,20240524,-39.88,2210,20240805,14.93,4225,-39.88,20240524,2210,14.93,20240805,4225,-39.88,20240524,2210,14.93,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241125,090409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2530,45,2,1.81,32173525,12802,6.65,2520,2530,2505,3230,1740,2485,2513.16,1.30,0,3825,2545,2515,2465,2435,2385,2530,2450,200,745,500,1830,5,1,40000000,1012,56.22,0.97,12,0.03,45.00,2606.00,4225,20240524,-40.12,2210,20240805,14.48,4225,-40.12,20240524,2210,14.48,20240805,4225,-40.12,20240524,2210,14.48,20240805,4.01,N,027050,500,200 억,,519766,N,N,0,N,00,N
20241122,160352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2485,55,2,2.26,466028820,188633,95.70,2445,2495,2415,3155,1705,2430,2470.35,1.13,0,65070,2510,2470,2450,2410,2390,2460,2400,200,725,500,1790,5,1,40000000,994,55.22,0.95,12,0.47,45.00,2606.00,4225,20240524,-41.18,2210,20240805,12.44,4225,-41.18,20240524,2210,12.44,20240805,4225,-41.18,20240524,2210,12.44,20240805,3.99,N,027050,500,200 억,,451696,N,N,0,N,00,N
20241122,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2465,35,2,1.44,431884720,174875,88.72,2445,2495,2415,3155,1705,2430,2469.68,1.13,0,64997,2510,2470,2450,2410,2390,2460,2400,200,725,500,1790,5,1,40000000,986,54.78,0.95,12,0.44,45.00,2606.00,4225,20240524,-41.66,2210,20240805,11.54,4225,-41.66,20240524,2210,11.54,20240805,4225,-41.66,20240524,2210,11.54,20240805,3.99,N,027050,500,200 억,,451696,N,N,0,N,00,N
20241122,140356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2460,30,2,1.23,373476800,151144,76.68,2445,2495,2415,3155,1705,2430,2471.00,1.13,0,50296,2510,2470,2450,2410,2390,2460,2400,200,725,500,1790,5,1,40000000,984,54.67,0.94,12,0.38,45.00,2606.00,4225,20240524,-41.78,2210,20240805,11.31,4225,-41.78,20240524,2210,11.31,20240805,4225,-41.78,20240524,2210,11.31,20240805,3.99,N,027050,500,200 억,,451696,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 160408 55 60.00 KOSDAQ 화학 N N N Y 60 N 2410 -75 5 -3.02 1656307195 667594 347.00 2520 2580 2350 3230 1740 2485 2481.01 1.30 0 93976 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 964 53.56 0.92 12 1.67 45.00 2606.00 4225 20240524 -42.96 2210 20240805 9.05 4225 -42.96 20240524 2210 9.05 20240805 4225 -42.96 20240524 2210 9.05 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
3 20241125 150414 55 60.00 KOSDAQ 화학 N N N Y 60 N 2395 -90 5 -3.62 1582490035 636881 331.03 2520 2580 2350 3230 1740 2485 2484.75 1.30 0 99599 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 958 53.22 0.92 12 1.59 45.00 2606.00 4225 20240524 -43.31 2210 20240805 8.37 4225 -43.31 20240524 2210 8.37 20240805 4225 -43.31 20240524 2210 8.37 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
4 20241125 140415 55 60.00 KOSDAQ 화학 N N N Y 60 N 2535 50 2 2.01 703850615 276778 143.86 2520 2580 2505 3230 1740 2485 2543.02 1.30 0 47284 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1014 56.33 0.97 12 0.69 45.00 2606.00 4225 20240524 -40.00 2210 20240805 14.71 4225 -40.00 20240524 2210 14.71 20240805 4225 -40.00 20240524 2210 14.71 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
5 20241125 130411 55 60.00 KOSDAQ 화학 N N N Y 60 N 2525 40 2 1.61 691907415 272048 141.40 2520 2580 2505 3230 1740 2485 2543.33 1.30 0 48471 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1010 56.11 0.97 12 0.68 45.00 2606.00 4225 20240524 -40.24 2210 20240805 14.25 4225 -40.24 20240524 2210 14.25 20240805 4225 -40.24 20240524 2210 14.25 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
6 20241125 120415 55 60.00 KOSDAQ 화학 N N N Y 60 N 2555 70 2 2.82 527606915 207056 107.62 2520 2580 2505 3230 1740 2485 2548.14 1.30 0 29771 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1022 56.78 0.98 12 0.52 45.00 2606.00 4225 20240524 -39.53 2210 20240805 15.61 4225 -39.53 20240524 2210 15.61 20240805 4225 -39.53 20240524 2210 15.61 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
7 20241125 110413 55 60.00 KOSDAQ 화학 N N N Y 60 N 2565 80 2 3.22 441476610 173267 90.06 2520 2580 2505 3230 1740 2485 2547.96 1.30 0 19154 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1026 57.00 0.98 12 0.43 45.00 2606.00 4225 20240524 -39.29 2210 20240805 16.06 4225 -39.29 20240524 2210 16.06 20240805 4225 -39.29 20240524 2210 16.06 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
8 20241125 100408 55 60.00 KOSDAQ 화학 N N N Y 60 N 2540 55 2 2.21 243835660 95954 49.87 2520 2560 2505 3230 1740 2485 2541.17 1.30 0 7490 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1016 56.44 0.97 12 0.24 45.00 2606.00 4225 20240524 -39.88 2210 20240805 14.93 4225 -39.88 20240524 2210 14.93 20240805 4225 -39.88 20240524 2210 14.93 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
9 20241125 090409 55 60.00 KOSDAQ 화학 N N N Y 60 N 2530 45 2 1.81 32173525 12802 6.65 2520 2530 2505 3230 1740 2485 2513.16 1.30 0 3825 2545 2515 2465 2435 2385 2530 2450 200 745 500 1830 5 1 40000000 1012 56.22 0.97 12 0.03 45.00 2606.00 4225 20240524 -40.12 2210 20240805 14.48 4225 -40.12 20240524 2210 14.48 20240805 4225 -40.12 20240524 2210 14.48 20240805 4.01 N 027050 500 200 억 519766 N N 0 N 00 N
10 20241122 160352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2485 55 2 2.26 466028820 188633 95.70 2445 2495 2415 3155 1705 2430 2470.35 1.13 0 65070 2510 2470 2450 2410 2390 2460 2400 200 725 500 1790 5 1 40000000 994 55.22 0.95 12 0.47 45.00 2606.00 4225 20240524 -41.18 2210 20240805 12.44 4225 -41.18 20240524 2210 12.44 20240805 4225 -41.18 20240524 2210 12.44 20240805 3.99 N 027050 500 200 억 451696 N N 0 N 00 N
11 20241122 150351 55 60.00 KOSDAQ 화학 N N N Y 60 N 2465 35 2 1.44 431884720 174875 88.72 2445 2495 2415 3155 1705 2430 2469.68 1.13 0 64997 2510 2470 2450 2410 2390 2460 2400 200 725 500 1790 5 1 40000000 986 54.78 0.95 12 0.44 45.00 2606.00 4225 20240524 -41.66 2210 20240805 11.54 4225 -41.66 20240524 2210 11.54 20240805 4225 -41.66 20240524 2210 11.54 20240805 3.99 N 027050 500 200 억 451696 N N 0 N 00 N
12 20241122 140356 55 60.00 KOSDAQ 화학 N N N Y 60 N 2460 30 2 1.23 373476800 151144 76.68 2445 2495 2415 3155 1705 2430 2471.00 1.13 0 50296 2510 2470 2450 2410 2390 2460 2400 200 725 500 1790 5 1 40000000 984 54.67 0.94 12 0.38 45.00 2606.00 4225 20240524 -41.78 2210 20240805 11.31 4225 -41.78 20240524 2210 11.31 20240805 4225 -41.78 20240524 2210 11.31 20240805 3.99 N 027050 500 200 억 451696 N N 0 N 00 N