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
044480/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
20241126,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,-16,5,-3.03,70568088,135564,65.30,528,534,510,686,370,528,520.55,0.43,0,12666,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,208,-1.23,1.00,12,0.33,-415.00,510.00,1730,20240520,-70.40,499,20241125,2.61,1730,-70.40,20240520,499,2.61,20241125,1730,-70.40,20240520,499,2.61,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,-7,5,-1.33,66528887,127753,61.54,528,534,510,686,370,528,520.76,0.43,0,13590,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,212,-1.26,1.02,12,0.31,-415.00,510.00,1730,20240520,-69.88,499,20241125,4.41,1730,-69.88,20240520,499,4.41,20241125,1730,-69.88,20240520,499,4.41,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-10,5,-1.89,62917436,120801,58.19,528,534,510,686,370,528,520.84,0.43,0,16610,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.30,-415.00,510.00,1730,20240520,-70.06,499,20241125,3.81,1730,-70.06,20240520,499,3.81,20241125,1730,-70.06,20240520,499,3.81,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-9,5,-1.70,43346155,82772,39.87,528,534,510,686,370,528,523.68,0.43,0,20035,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.20,-415.00,510.00,1730,20240520,-70.00,499,20241125,4.01,1730,-70.00,20240520,499,4.01,20241125,1730,-70.00,20240520,499,4.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-4,5,-0.76,41856367,79903,38.49,528,534,510,686,370,528,523.84,0.43,0,19504,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,213,-1.26,1.03,12,0.20,-415.00,510.00,1730,20240520,-69.71,499,20241125,5.01,1730,-69.71,20240520,499,5.01,20241125,1730,-69.71,20240520,499,5.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-8,5,-1.52,39225921,74860,36.06,528,534,510,686,370,528,523.99,0.43,0,22315,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.18,-415.00,510.00,1730,20240520,-69.94,499,20241125,4.21,1730,-69.94,20240520,499,4.21,20241125,1730,-69.94,20240520,499,4.21,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-8,5,-1.52,38100930,72677,35.01,528,534,510,686,370,528,524.25,0.43,0,21336,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,211,-1.25,1.02,12,0.18,-415.00,510.00,1730,20240520,-69.94,499,20241125,4.21,1730,-69.94,20240520,499,4.21,20241125,1730,-69.94,20240520,499,4.21,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241126,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,6,2,1.14,12473259,23642,11.39,528,534,523,686,370,528,527.59,0.43,0,7519,584,555,527,498,470,542,485,203,158,500,320,1,1,40663728,217,-1.29,1.05,12,0.06,-415.00,510.00,1730,20240520,-69.13,499,20241125,7.01,1730,-69.13,20240520,499,7.01,20241125,1730,-69.13,20240520,499,7.01,20241125,0.00,N,044480,500,203 억,,173695,N,N,0,N,00,N
20241125,160521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,528,-2,5,-0.38,108531447,207201,180.72,529,556,499,689,371,530,523.80,0.39,0,16391,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,215,-1.27,1.04,12,0.51,-415.00,510.00,1730,20240520,-69.48,499,20241125,5.81,1730,-69.48,20240520,499,5.81,20241125,1730,-69.48,20240520,499,5.81,20241125,0.00,N,044480,500,203 억,,157314,N,N,0,N,00,N
20241125,150529,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,526,-4,5,-0.75,105628290,201678,175.91,529,556,499,689,371,530,523.75,0.39,0,17414,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,214,-1.27,1.03,12,0.50,-415.00,510.00,1730,20240520,-69.60,499,20241125,5.41,1730,-69.60,20240520,499,5.41,20241125,1730,-69.60,20240520,499,5.41,20241125,0.00,N,044480,500,203 억,,157314,N,N,0,N,00,N
20241125,140530,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,530,0,3,0.00,103733654,198069,172.76,529,556,499,689,371,530,523.72,0.39,0,18081,548,539,534,525,520,536,522,203,159,500,320,1,1,40663728,216,-1.28,1.04,12,0.49,-415.00,510.00,1730,20240520,-69.36,499,20241125,6.21,1730,-69.36,20240520,499,6.21,20241125,1730,-69.36,20240520,499,6.21,20241125,0.00,N,044480,500,203 억,,157314,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 160530 57 100.00 KOSDAQ 화학 N N N N N 512 -16 5 -3.03 70568088 135564 65.30 528 534 510 686 370 528 520.55 0.43 0 12666 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 208 -1.23 1.00 12 0.33 -415.00 510.00 1730 20240520 -70.40 499 20241125 2.61 1730 -70.40 20240520 499 2.61 20241125 1730 -70.40 20240520 499 2.61 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
3 20241126 150532 57 100.00 KOSDAQ 화학 N N N N N 521 -7 5 -1.33 66528887 127753 61.54 528 534 510 686 370 528 520.76 0.43 0 13590 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 212 -1.26 1.02 12 0.31 -415.00 510.00 1730 20240520 -69.88 499 20241125 4.41 1730 -69.88 20240520 499 4.41 20241125 1730 -69.88 20240520 499 4.41 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
4 20241126 140530 57 100.00 KOSDAQ 화학 N N N N N 518 -10 5 -1.89 62917436 120801 58.19 528 534 510 686 370 528 520.84 0.43 0 16610 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 211 -1.25 1.02 12 0.30 -415.00 510.00 1730 20240520 -70.06 499 20241125 3.81 1730 -70.06 20240520 499 3.81 20241125 1730 -70.06 20240520 499 3.81 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
5 20241126 130529 57 100.00 KOSDAQ 화학 N N N N N 519 -9 5 -1.70 43346155 82772 39.87 528 534 510 686 370 528 523.68 0.43 0 20035 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 211 -1.25 1.02 12 0.20 -415.00 510.00 1730 20240520 -70.00 499 20241125 4.01 1730 -70.00 20240520 499 4.01 20241125 1730 -70.00 20240520 499 4.01 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
6 20241126 120535 57 100.00 KOSDAQ 화학 N N N N N 524 -4 5 -0.76 41856367 79903 38.49 528 534 510 686 370 528 523.84 0.43 0 19504 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 213 -1.26 1.03 12 0.20 -415.00 510.00 1730 20240520 -69.71 499 20241125 5.01 1730 -69.71 20240520 499 5.01 20241125 1730 -69.71 20240520 499 5.01 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
7 20241126 110538 57 100.00 KOSDAQ 화학 N N N N N 520 -8 5 -1.52 39225921 74860 36.06 528 534 510 686 370 528 523.99 0.43 0 22315 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 211 -1.25 1.02 12 0.18 -415.00 510.00 1730 20240520 -69.94 499 20241125 4.21 1730 -69.94 20240520 499 4.21 20241125 1730 -69.94 20240520 499 4.21 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
8 20241126 100537 57 100.00 KOSDAQ 화학 N N N N N 520 -8 5 -1.52 38100930 72677 35.01 528 534 510 686 370 528 524.25 0.43 0 21336 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 211 -1.25 1.02 12 0.18 -415.00 510.00 1730 20240520 -69.94 499 20241125 4.21 1730 -69.94 20240520 499 4.21 20241125 1730 -69.94 20240520 499 4.21 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
9 20241126 090532 57 100.00 KOSDAQ 화학 N N N N N 534 6 2 1.14 12473259 23642 11.39 528 534 523 686 370 528 527.59 0.43 0 7519 584 555 527 498 470 542 485 203 158 500 320 1 1 40663728 217 -1.29 1.05 12 0.06 -415.00 510.00 1730 20240520 -69.13 499 20241125 7.01 1730 -69.13 20240520 499 7.01 20241125 1730 -69.13 20240520 499 7.01 20241125 0.00 N 044480 500 203 억 173695 N N 0 N 00 N
10 20241125 160521 57 100.00 KOSDAQ 신저가 화학 N N N N N 528 -2 5 -0.38 108531447 207201 180.72 529 556 499 689 371 530 523.80 0.39 0 16391 548 539 534 525 520 536 522 203 159 500 320 1 1 40663728 215 -1.27 1.04 12 0.51 -415.00 510.00 1730 20240520 -69.48 499 20241125 5.81 1730 -69.48 20240520 499 5.81 20241125 1730 -69.48 20240520 499 5.81 20241125 0.00 N 044480 500 203 억 157314 N N 0 N 00 N
11 20241125 150529 57 100.00 KOSDAQ 신저가 화학 N N N N N 526 -4 5 -0.75 105628290 201678 175.91 529 556 499 689 371 530 523.75 0.39 0 17414 548 539 534 525 520 536 522 203 159 500 320 1 1 40663728 214 -1.27 1.03 12 0.50 -415.00 510.00 1730 20240520 -69.60 499 20241125 5.41 1730 -69.60 20240520 499 5.41 20241125 1730 -69.60 20240520 499 5.41 20241125 0.00 N 044480 500 203 억 157314 N N 0 N 00 N
12 20241125 140530 57 100.00 KOSDAQ 신저가 화학 N N N N N 530 0 3 0.00 103733654 198069 172.76 529 556 499 689 371 530 523.72 0.39 0 18081 548 539 534 525 520 536 522 203 159 500 320 1 1 40663728 216 -1.28 1.04 12 0.49 -415.00 510.00 1730 20240520 -69.36 499 20241125 6.21 1730 -69.36 20240520 499 6.21 20241125 1730 -69.36 20240520 499 6.21 20241125 0.00 N 044480 500 203 억 157314 N N 0 N 00 N