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
027580/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
20241125,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,161,2,15.80,16846107992,13540583,8855.44,1040,1324,1030,1324,714,1019,1245.34,1.46,0,-115898,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,698,168.57,1.03,12,22.88,7.00,1148.00,2595,20240131,-54.53,982,20241115,20.16,2595,-54.53,20240131,982,20.16,20241115,2595,-54.53,20240131,982,20.16,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,11321579161,9111776,5959.03,1040,1324,1030,1324,714,1019,1242.52,1.46,0,-116028,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,15.40,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,8325831274,6846001,4477.23,1040,1324,1030,1324,714,1019,1216.16,1.46,0,-153054,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,11.57,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,8272464806,6805694,4450.87,1040,1324,1030,1324,714,1019,1215.52,1.46,0,-153054,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,11.50,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,8243238830,6783620,4436.44,1040,1324,1030,1324,714,1019,1215.17,1.46,0,-153054,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,11.46,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,305,1,29.93,8163189790,6723160,4396.90,1040,1324,1030,1324,714,1019,1214.19,1.46,0,-153054,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,784,189.14,1.15,12,11.36,7.00,1148.00,2595,20240131,-48.98,982,20241115,34.83,2595,-48.98,20240131,982,34.83,20241115,2595,-48.98,20240131,982,34.83,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241125,100409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,240,2,23.55,5365504970,4610105,3014.97,1040,1259,1030,1324,714,1019,1163.86,1.46,0,-146902,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,745,179.86,1.10,12,7.79,7.00,1148.00,2595,20240131,-51.48,982,20241115,28.21,2595,-51.48,20240131,982,28.21,20241115,2595,-51.48,20240131,982,28.21,20241115,4.41,N,027580,500,295 억,,861149,Y,N,0,N,00,N
20241125,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1037,18,2,1.77,35467087,34068,22.28,1040,1054,1037,1324,714,1019,1041.07,1.46,0,-972,1048,1033,1020,1005,992,1041,1013,296,305,500,650,1,1,59181279,614,148.14,0.90,12,0.06,7.00,1148.00,2595,20240131,-60.04,982,20241115,5.60,2595,-60.04,20240131,982,5.60,20241115,2595,-60.04,20240131,982,5.60,20241115,4.41,N,027580,500,295 억,,861149,N,N,0,N,00,N
20241122,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,6,2,0.59,152734584,149692,60.90,1009,1035,1007,1316,710,1013,1020.33,1.36,0,53113,1049,1030,1017,998,985,1024,992,296,303,500,640,1,1,59181279,603,145.57,0.89,12,0.25,7.00,1148.00,2595,20240131,-60.73,982,20241115,3.77,2595,-60.73,20240131,982,3.77,20241115,2595,-60.73,20240131,982,3.77,20241115,4.40,N,027580,500,295 억,,806718,N,N,0,N,00,N
20241122,150352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,7,2,0.69,143832388,140954,57.34,1009,1035,1007,1316,710,1013,1020.42,1.36,0,48986,1049,1030,1017,998,985,1024,992,296,303,500,640,1,1,59181279,604,145.71,0.89,12,0.24,7.00,1148.00,2595,20240131,-60.69,982,20241115,3.87,2595,-60.69,20240131,982,3.87,20241115,2595,-60.69,20240131,982,3.87,20241115,4.40,N,027580,500,295 억,,806718,N,N,0,N,00,N
20241122,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,8,2,0.79,101520536,99391,40.43,1009,1035,1007,1316,710,1013,1021.43,1.36,0,41471,1049,1030,1017,998,985,1024,992,296,303,500,640,1,1,59181279,604,145.86,0.89,12,0.17,7.00,1148.00,2595,20240131,-60.66,982,20241115,3.97,2595,-60.66,20240131,982,3.97,20241115,2595,-60.66,20240131,982,3.97,20241115,4.40,N,027580,500,295 억,,806718,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 160409 57 100.00 KOSDAQ 화학 N N N N N 1180 161 2 15.80 16846107992 13540583 8855.44 1040 1324 1030 1324 714 1019 1245.34 1.46 0 -115898 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 698 168.57 1.03 12 22.88 7.00 1148.00 2595 20240131 -54.53 982 20241115 20.16 2595 -54.53 20240131 982 20.16 20241115 2595 -54.53 20240131 982 20.16 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
3 20241125 150415 57 100.00 KOSDAQ 화학 N N N N N 1324 305 1 29.93 11321579161 9111776 5959.03 1040 1324 1030 1324 714 1019 1242.52 1.46 0 -116028 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 784 189.14 1.15 12 15.40 7.00 1148.00 2595 20240131 -48.98 982 20241115 34.83 2595 -48.98 20240131 982 34.83 20241115 2595 -48.98 20240131 982 34.83 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
4 20241125 140416 57 100.00 KOSDAQ 화학 N N N N N 1324 305 1 29.93 8325831274 6846001 4477.23 1040 1324 1030 1324 714 1019 1216.16 1.46 0 -153054 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 784 189.14 1.15 12 11.57 7.00 1148.00 2595 20240131 -48.98 982 20241115 34.83 2595 -48.98 20240131 982 34.83 20241115 2595 -48.98 20240131 982 34.83 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
5 20241125 130412 57 100.00 KOSDAQ 화학 N N N N N 1324 305 1 29.93 8272464806 6805694 4450.87 1040 1324 1030 1324 714 1019 1215.52 1.46 0 -153054 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 784 189.14 1.15 12 11.50 7.00 1148.00 2595 20240131 -48.98 982 20241115 34.83 2595 -48.98 20240131 982 34.83 20241115 2595 -48.98 20240131 982 34.83 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
6 20241125 120416 57 100.00 KOSDAQ 화학 N N N N N 1324 305 1 29.93 8243238830 6783620 4436.44 1040 1324 1030 1324 714 1019 1215.17 1.46 0 -153054 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 784 189.14 1.15 12 11.46 7.00 1148.00 2595 20240131 -48.98 982 20241115 34.83 2595 -48.98 20240131 982 34.83 20241115 2595 -48.98 20240131 982 34.83 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
7 20241125 110414 57 100.00 KOSDAQ 화학 N N N N N 1324 305 1 29.93 8163189790 6723160 4396.90 1040 1324 1030 1324 714 1019 1214.19 1.46 0 -153054 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 784 189.14 1.15 12 11.36 7.00 1148.00 2595 20240131 -48.98 982 20241115 34.83 2595 -48.98 20240131 982 34.83 20241115 2595 -48.98 20240131 982 34.83 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
8 20241125 100409 57 100.00 KOSDAQ 화학 N N N N N 1259 240 2 23.55 5365504970 4610105 3014.97 1040 1259 1030 1324 714 1019 1163.86 1.46 0 -146902 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 745 179.86 1.10 12 7.79 7.00 1148.00 2595 20240131 -51.48 982 20241115 28.21 2595 -51.48 20240131 982 28.21 20241115 2595 -51.48 20240131 982 28.21 20241115 4.41 N 027580 500 295 억 861149 Y N 0 N 00 N
9 20241125 090410 57 100.00 KOSDAQ 화학 N N N N N 1037 18 2 1.77 35467087 34068 22.28 1040 1054 1037 1324 714 1019 1041.07 1.46 0 -972 1048 1033 1020 1005 992 1041 1013 296 305 500 650 1 1 59181279 614 148.14 0.90 12 0.06 7.00 1148.00 2595 20240131 -60.04 982 20241115 5.60 2595 -60.04 20240131 982 5.60 20241115 2595 -60.04 20240131 982 5.60 20241115 4.41 N 027580 500 295 억 861149 N N 0 N 00 N
10 20241122 160353 57 100.00 KOSDAQ 화학 N N N N N 1019 6 2 0.59 152734584 149692 60.90 1009 1035 1007 1316 710 1013 1020.33 1.36 0 53113 1049 1030 1017 998 985 1024 992 296 303 500 640 1 1 59181279 603 145.57 0.89 12 0.25 7.00 1148.00 2595 20240131 -60.73 982 20241115 3.77 2595 -60.73 20240131 982 3.77 20241115 2595 -60.73 20240131 982 3.77 20241115 4.40 N 027580 500 295 억 806718 N N 0 N 00 N
11 20241122 150352 57 100.00 KOSDAQ 화학 N N N N N 1020 7 2 0.69 143832388 140954 57.34 1009 1035 1007 1316 710 1013 1020.42 1.36 0 48986 1049 1030 1017 998 985 1024 992 296 303 500 640 1 1 59181279 604 145.71 0.89 12 0.24 7.00 1148.00 2595 20240131 -60.69 982 20241115 3.87 2595 -60.69 20240131 982 3.87 20241115 2595 -60.69 20240131 982 3.87 20241115 4.40 N 027580 500 295 억 806718 N N 0 N 00 N
12 20241122 140356 57 100.00 KOSDAQ 화학 N N N N N 1021 8 2 0.79 101520536 99391 40.43 1009 1035 1007 1316 710 1013 1021.43 1.36 0 41471 1049 1030 1017 998 985 1024 992 296 303 500 640 1 1 59181279 604 145.86 0.89 12 0.17 7.00 1148.00 2595 20240131 -60.66 982 20241115 3.97 2595 -60.66 20240131 982 3.97 20241115 2595 -60.66 20240131 982 3.97 20241115 4.40 N 027580 500 295 억 806718 N N 0 N 00 N