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
048830/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
20241128,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-1,5,-0.09,6153063,5440,76.56,1124,1136,1120,1476,796,1136,1131.08,35.71,0,0,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.47,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.25,1038,20240805,9.34,1900,-40.26,20240112,1038,9.34,20240805,2000,-43.25,20231211,1038,9.34,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-6,5,-0.53,5343858,4727,66.52,1124,1136,1120,1476,796,1136,1130.50,35.71,0,407,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,212,12.42,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.50,1038,20240805,8.86,1900,-40.53,20240112,1038,8.86,20240805,2000,-43.50,20231211,1038,8.86,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,0,3,0.00,3019624,2670,37.57,1124,1136,1120,1476,796,1136,1130.95,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.48,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-2,5,-0.18,2447160,2164,30.45,1124,1136,1120,1476,796,1136,1130.85,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,212,12.46,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-1,5,-0.09,1628280,1437,20.22,1124,1136,1124,1476,796,1136,1133.11,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.47,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.25,1038,20240805,9.34,1900,-40.26,20240112,1038,9.34,20240805,2000,-43.25,20231211,1038,9.34,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,0,3,0.00,1192152,1053,14.82,1124,1136,1124,1476,796,1136,1132.15,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.48,0.48,12,0.01,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,0,3,0.00,702536,622,8.75,1124,1136,1124,1476,796,1136,1129.48,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.48,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241128,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,0,3,0.00,381048,339,4.77,1124,1136,1124,1476,796,1136,1124.04,35.71,0,338,1157,1146,1126,1115,1095,1136,1105,94,340,500,790,1,1,18723923,213,12.48,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241127,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-1,5,-0.09,7952671,7106,133.45,1137,1137,1106,1478,796,1137,1119.15,35.71,0,0,1159,1148,1139,1128,1119,1153,1133,94,341,500,790,1,1,18723923,213,12.48,0.48,12,0.04,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241127,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,0,3,0.00,7434645,6650,124.88,1137,1137,1106,1478,796,1137,1117.99,35.71,0,0,1159,1148,1139,1128,1119,1153,1133,94,341,500,790,1,1,18723923,213,12.49,0.48,12,0.04,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241127,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,0,3,0.00,7198149,6442,120.98,1137,1137,1106,1478,796,1137,1117.38,35.71,0,0,1159,1148,1139,1128,1119,1153,1133,94,341,500,790,1,1,18723923,213,12.49,0.48,12,0.03,91.00,2377.00,2000,20231211,-43.15,1038,20240805,9.54,1900,-40.16,20240112,1038,9.54,20240805,2000,-43.15,20231211,1038,9.54,20240805,0.00,N,048830,500,93 억,,6685387,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 160545 57 100.00 KOSDAQ 화학 N N N N N 1135 -1 5 -0.09 6153063 5440 76.56 1124 1136 1120 1476 796 1136 1131.08 35.71 0 0 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.47 0.48 12 0.03 91.00 2377.00 2000 20231211 -43.25 1038 20240805 9.34 1900 -40.26 20240112 1038 9.34 20240805 2000 -43.25 20231211 1038 9.34 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
3 20241128 150553 57 100.00 KOSDAQ 화학 N N N N N 1130 -6 5 -0.53 5343858 4727 66.52 1124 1136 1120 1476 796 1136 1130.50 35.71 0 407 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 212 12.42 0.48 12 0.03 91.00 2377.00 2000 20231211 -43.50 1038 20240805 8.86 1900 -40.53 20240112 1038 8.86 20240805 2000 -43.50 20231211 1038 8.86 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
4 20241128 140553 57 100.00 KOSDAQ 화학 N N N N N 1136 0 3 0.00 3019624 2670 37.57 1124 1136 1120 1476 796 1136 1130.95 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.48 0.48 12 0.01 91.00 2377.00 2000 20231211 -43.20 1038 20240805 9.44 1900 -40.21 20240112 1038 9.44 20240805 2000 -43.20 20231211 1038 9.44 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
5 20241128 130550 57 100.00 KOSDAQ 화학 N N N N N 1134 -2 5 -0.18 2447160 2164 30.45 1124 1136 1120 1476 796 1136 1130.85 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 212 12.46 0.48 12 0.01 91.00 2377.00 2000 20231211 -43.30 1038 20240805 9.25 1900 -40.32 20240112 1038 9.25 20240805 2000 -43.30 20231211 1038 9.25 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
6 20241128 120553 57 100.00 KOSDAQ 화학 N N N N N 1135 -1 5 -0.09 1628280 1437 20.22 1124 1136 1124 1476 796 1136 1133.11 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.47 0.48 12 0.01 91.00 2377.00 2000 20231211 -43.25 1038 20240805 9.34 1900 -40.26 20240112 1038 9.34 20240805 2000 -43.25 20231211 1038 9.34 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
7 20241128 110555 57 100.00 KOSDAQ 화학 N N N N N 1136 0 3 0.00 1192152 1053 14.82 1124 1136 1124 1476 796 1136 1132.15 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.48 0.48 12 0.01 91.00 2377.00 2000 20231211 -43.20 1038 20240805 9.44 1900 -40.21 20240112 1038 9.44 20240805 2000 -43.20 20231211 1038 9.44 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
8 20241128 100554 57 100.00 KOSDAQ 화학 N N N N N 1136 0 3 0.00 702536 622 8.75 1124 1136 1124 1476 796 1136 1129.48 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.48 0.48 12 0.00 91.00 2377.00 2000 20231211 -43.20 1038 20240805 9.44 1900 -40.21 20240112 1038 9.44 20240805 2000 -43.20 20231211 1038 9.44 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
9 20241128 090552 57 100.00 KOSDAQ 화학 N N N N N 1136 0 3 0.00 381048 339 4.77 1124 1136 1124 1476 796 1136 1124.04 35.71 0 338 1157 1146 1126 1115 1095 1136 1105 94 340 500 790 1 1 18723923 213 12.48 0.48 12 0.00 91.00 2377.00 2000 20231211 -43.20 1038 20240805 9.44 1900 -40.21 20240112 1038 9.44 20240805 2000 -43.20 20231211 1038 9.44 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
10 20241127 160538 57 100.00 KOSDAQ 화학 N N N N N 1136 -1 5 -0.09 7952671 7106 133.45 1137 1137 1106 1478 796 1137 1119.15 35.71 0 0 1159 1148 1139 1128 1119 1153 1133 94 341 500 790 1 1 18723923 213 12.48 0.48 12 0.04 91.00 2377.00 2000 20231211 -43.20 1038 20240805 9.44 1900 -40.21 20240112 1038 9.44 20240805 2000 -43.20 20231211 1038 9.44 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
11 20241127 150548 57 100.00 KOSDAQ 화학 N N N N N 1137 0 3 0.00 7434645 6650 124.88 1137 1137 1106 1478 796 1137 1117.99 35.71 0 0 1159 1148 1139 1128 1119 1153 1133 94 341 500 790 1 1 18723923 213 12.49 0.48 12 0.04 91.00 2377.00 2000 20231211 -43.15 1038 20240805 9.54 1900 -40.16 20240112 1038 9.54 20240805 2000 -43.15 20231211 1038 9.54 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
12 20241127 140548 57 100.00 KOSDAQ 화학 N N N N N 1137 0 3 0.00 7198149 6442 120.98 1137 1137 1106 1478 796 1137 1117.38 35.71 0 0 1159 1148 1139 1128 1119 1153 1133 94 341 500 790 1 1 18723923 213 12.49 0.48 12 0.03 91.00 2377.00 2000 20231211 -43.15 1038 20240805 9.54 1900 -40.16 20240112 1038 9.54 20240805 2000 -43.15 20231211 1038 9.54 20240805 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N