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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021650/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
20241128,160354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-25,5,-1.11,24402080,10949,67.00,2220,2245,2220,2925,1575,2250,2228.04,3.44,0,-481,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,364,4.41,0.42,12,0.07,505.00,5299.00,3105,20231122,-28.34,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3075,-27.64,20231128,2150,3.49,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,16667390,7475,45.74,2220,2245,2220,2925,1575,2250,2228.81,3.44,0,-38,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.05,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-10,5,-0.44,13800885,6192,37.89,2220,2245,2220,2925,1575,2250,2227.62,3.44,0,-38,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,366,4.44,0.42,12,0.04,505.00,5299.00,3105,20231122,-27.86,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3075,-27.15,20231128,2150,4.19,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,130359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,13426920,6025,36.87,2220,2245,2220,2925,1575,2250,2227.28,3.44,0,-26,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.04,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,120402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,12097025,5430,33.23,2220,2245,2220,2925,1575,2250,2226.36,3.44,0,-25,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,110405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,11987420,5381,32.93,2220,2245,2220,2925,1575,2250,2226.26,3.44,0,-22,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,9924415,4458,27.28,2220,2245,2220,2925,1575,2250,2224.28,3.44,0,-22,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241128,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,8782065,3948,24.16,2220,2235,2220,2925,1575,2250,2222.08,3.44,0,6,2266,2257,2246,2237,2226,2262,2242,82,675,500,1620,5,1,16350563,365,4.43,0.42,12,0.02,505.00,5299.00,3105,20231122,-28.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3075,-27.32,20231128,2150,3.95,20240805,0.52,N,021650,500,81 억,,561851,N,N,0,N,00,N
20241127,160352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,36704080,16342,90.30,2235,2255,2235,2905,1565,2235,2246.04,3.44,0,-375,2291,2262,2246,2217,2201,2255,2210,82,670,500,1600,5,1,16350563,368,4.46,0.42,12,0.10,505.00,5299.00,3105,20231122,-27.54,2150,20240805,4.65,2900,-22.41,20240108,2150,4.65,20240805,3080,-26.95,20231127,2150,4.65,20240805,0.52,N,021650,500,81 억,,562062,N,N,0,N,00,N
20241127,150357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,33003015,14694,81.20,2235,2255,2235,2905,1565,2235,2246.06,3.44,0,-308,2291,2262,2246,2217,2201,2255,2210,82,670,500,1600,5,1,16350563,368,4.46,0.42,12,0.09,505.00,5299.00,3105,20231122,-27.54,2150,20240805,4.65,2900,-22.41,20240108,2150,4.65,20240805,3080,-26.95,20231127,2150,4.65,20240805,0.52,N,021650,500,81 억,,562062,N,N,0,N,00,N
20241127,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,32589155,14510,80.18,2235,2255,2235,2905,1565,2235,2246.02,3.44,0,-308,2291,2262,2246,2217,2201,2255,2210,82,670,500,1600,5,1,16350563,368,4.46,0.42,12,0.09,505.00,5299.00,3105,20231122,-27.54,2150,20240805,4.65,2900,-22.41,20240108,2150,4.65,20240805,3080,-26.95,20231127,2150,4.65,20240805,0.52,N,021650,500,81 억,,562062,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 20241128 160354 57 100.00 KOSDAQ 화학 N N N N N 2225 -25 5 -1.11 24402080 10949 67.00 2220 2245 2220 2925 1575 2250 2228.04 3.44 0 -481 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 364 4.41 0.42 12 0.07 505.00 5299.00 3105 20231122 -28.34 2150 20240805 3.49 2900 -23.28 20240108 2150 3.49 20240805 3075 -27.64 20231128 2150 3.49 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
3 20241128 150402 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 16667390 7475 45.74 2220 2245 2220 2925 1575 2250 2228.81 3.44 0 -38 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.05 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
4 20241128 140403 57 100.00 KOSDAQ 화학 N N N N N 2240 -10 5 -0.44 13800885 6192 37.89 2220 2245 2220 2925 1575 2250 2227.62 3.44 0 -38 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 366 4.44 0.42 12 0.04 505.00 5299.00 3105 20231122 -27.86 2150 20240805 4.19 2900 -22.76 20240108 2150 4.19 20240805 3075 -27.15 20231128 2150 4.19 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
5 20241128 130359 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 13426920 6025 36.87 2220 2245 2220 2925 1575 2250 2227.28 3.44 0 -26 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.04 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
6 20241128 120402 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 12097025 5430 33.23 2220 2245 2220 2925 1575 2250 2226.36 3.44 0 -25 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
7 20241128 110405 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 11987420 5381 32.93 2220 2245 2220 2925 1575 2250 2226.26 3.44 0 -22 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
8 20241128 100402 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 9924415 4458 27.28 2220 2245 2220 2925 1575 2250 2224.28 3.44 0 -22 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
9 20241128 090400 57 100.00 KOSDAQ 화학 N N N N N 2235 -15 5 -0.67 8782065 3948 24.16 2220 2235 2220 2925 1575 2250 2222.08 3.44 0 6 2266 2257 2246 2237 2226 2262 2242 82 675 500 1620 5 1 16350563 365 4.43 0.42 12 0.02 505.00 5299.00 3105 20231122 -28.02 2150 20240805 3.95 2900 -22.93 20240108 2150 3.95 20240805 3075 -27.32 20231128 2150 3.95 20240805 0.52 N 021650 500 81 억 561851 N N 0 N 00 N
10 20241127 160352 57 100.00 KOSDAQ 화학 N N N N N 2250 15 2 0.67 36704080 16342 90.30 2235 2255 2235 2905 1565 2235 2246.04 3.44 0 -375 2291 2262 2246 2217 2201 2255 2210 82 670 500 1600 5 1 16350563 368 4.46 0.42 12 0.10 505.00 5299.00 3105 20231122 -27.54 2150 20240805 4.65 2900 -22.41 20240108 2150 4.65 20240805 3080 -26.95 20231127 2150 4.65 20240805 0.52 N 021650 500 81 억 562062 N N 0 N 00 N
11 20241127 150357 57 100.00 KOSDAQ 화학 N N N N N 2250 15 2 0.67 33003015 14694 81.20 2235 2255 2235 2905 1565 2235 2246.06 3.44 0 -308 2291 2262 2246 2217 2201 2255 2210 82 670 500 1600 5 1 16350563 368 4.46 0.42 12 0.09 505.00 5299.00 3105 20231122 -27.54 2150 20240805 4.65 2900 -22.41 20240108 2150 4.65 20240805 3080 -26.95 20231127 2150 4.65 20240805 0.52 N 021650 500 81 억 562062 N N 0 N 00 N
12 20241127 140358 57 100.00 KOSDAQ 화학 N N N N N 2250 15 2 0.67 32589155 14510 80.18 2235 2255 2235 2905 1565 2235 2246.02 3.44 0 -308 2291 2262 2246 2217 2201 2255 2210 82 670 500 1600 5 1 16350563 368 4.46 0.42 12 0.09 505.00 5299.00 3105 20231122 -27.54 2150 20240805 4.65 2900 -22.41 20240108 2150 4.65 20240805 3080 -26.95 20231127 2150 4.65 20240805 0.52 N 021650 500 81 억 562062 N N 0 N 00 N