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
050760/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
20241128,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-19,5,-1.44,12541199,9587,66.14,1327,1327,1300,1716,924,1320,1308.28,0.55,0,-119,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.88,0.34,12,0.06,-335.00,3846.00,2465,20231123,-47.22,1270,20241119,2.44,2280,-42.94,20240117,1270,2.44,20241119,2295,-43.31,20231219,1270,2.44,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-18,5,-1.36,11025448,8422,58.11,1327,1327,1300,1716,924,1320,1309.12,0.55,0,-10,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.89,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.18,1270,20241119,2.52,2280,-42.89,20240117,1270,2.52,20241119,2295,-43.27,20231219,1270,2.52,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-10,5,-0.76,10979878,8387,57.87,1327,1327,1300,1716,924,1320,1309.15,0.55,0,-10,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,214,-3.91,0.34,12,0.05,-335.00,3846.00,2465,20231123,-46.86,1270,20241119,3.15,2280,-42.54,20240117,1270,3.15,20241119,2295,-42.92,20231219,1270,3.15,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,130557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-18,5,-1.36,10843159,8282,57.14,1327,1327,1300,1716,924,1320,1309.24,0.55,0,-10,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.89,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.18,1270,20241119,2.52,2280,-42.89,20240117,1270,2.52,20241119,2295,-43.27,20231219,1270,2.52,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,120600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,-17,5,-1.29,10232005,7813,53.91,1327,1327,1300,1716,924,1320,1309.61,0.55,0,-141,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.89,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.14,1270,20241119,2.60,2280,-42.85,20240117,1270,2.60,20241119,2295,-43.22,20231219,1270,2.60,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-19,5,-1.44,10208551,7795,53.78,1327,1327,1300,1716,924,1320,1309.63,0.55,0,-141,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,213,-3.88,0.34,12,0.05,-335.00,3846.00,2465,20231123,-47.22,1270,20241119,2.44,2280,-42.94,20240117,1270,2.44,20241119,2295,-43.31,20231219,1270,2.44,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,100600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,3,2,0.23,10112470,7722,53.28,1327,1327,1300,1716,924,1320,1309.57,0.55,0,-88,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,216,-3.95,0.34,12,0.05,-335.00,3846.00,2465,20231123,-46.33,1270,20241119,4.17,2280,-41.97,20240117,1270,4.17,20241119,2295,-42.35,20231219,1270,4.17,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241128,090559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,7,2,0.53,851934,642,4.43,1327,1327,1327,1716,924,1320,1327.00,0.55,0,-88,1382,1350,1331,1299,1280,1341,1290,82,396,500,920,1,1,16334678,217,-3.96,0.35,12,0.00,-335.00,3846.00,2465,20231123,-46.17,1270,20241119,4.49,2280,-41.80,20240117,1270,4.49,20241119,2295,-42.18,20231219,1270,4.49,20241119,1.05,N,050760,500,81 억,,90369,N,N,0,N,00,N
20241127,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,15,2,1.15,19237781,14491,27.49,1334,1363,1312,1696,914,1305,1327.57,0.55,0,484,1478,1391,1347,1260,1216,1435,1304,82,391,500,910,1,1,16334678,216,-3.94,0.34,12,0.09,-335.00,3846.00,2465,20231123,-46.45,1270,20241119,3.94,2280,-42.11,20240117,1270,3.94,20241119,2295,-42.48,20231219,1270,3.94,20241119,1.05,N,050760,500,81 억,,89885,N,N,0,N,00,N
20241127,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,15,2,1.15,16592318,12487,23.69,1334,1363,1312,1696,914,1305,1328.77,0.55,0,609,1478,1391,1347,1260,1216,1435,1304,82,391,500,910,1,1,16334678,216,-3.94,0.34,12,0.08,-335.00,3846.00,2465,20231123,-46.45,1270,20241119,3.94,2280,-42.11,20240117,1270,3.94,20241119,2295,-42.48,20231219,1270,3.94,20241119,1.05,N,050760,500,81 억,,89885,N,N,0,N,00,N
20241127,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,15,2,1.15,14323315,10769,20.43,1334,1363,1312,1696,914,1305,1330.05,0.55,0,524,1478,1391,1347,1260,1216,1435,1304,82,391,500,910,1,1,16334678,216,-3.94,0.34,12,0.07,-335.00,3846.00,2465,20231123,-46.45,1270,20241119,3.94,2280,-42.11,20240117,1270,3.94,20241119,2295,-42.48,20231219,1270,3.94,20241119,1.05,N,050760,500,81 억,,89885,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 160551 57 100.00 KOSDAQ 화학 N N N N N 1301 -19 5 -1.44 12541199 9587 66.14 1327 1327 1300 1716 924 1320 1308.28 0.55 0 -119 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 213 -3.88 0.34 12 0.06 -335.00 3846.00 2465 20231123 -47.22 1270 20241119 2.44 2280 -42.94 20240117 1270 2.44 20241119 2295 -43.31 20231219 1270 2.44 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
3 20241128 150600 57 100.00 KOSDAQ 화학 N N N N N 1302 -18 5 -1.36 11025448 8422 58.11 1327 1327 1300 1716 924 1320 1309.12 0.55 0 -10 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 213 -3.89 0.34 12 0.05 -335.00 3846.00 2465 20231123 -47.18 1270 20241119 2.52 2280 -42.89 20240117 1270 2.52 20241119 2295 -43.27 20231219 1270 2.52 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
4 20241128 140600 57 100.00 KOSDAQ 화학 N N N N N 1310 -10 5 -0.76 10979878 8387 57.87 1327 1327 1300 1716 924 1320 1309.15 0.55 0 -10 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 214 -3.91 0.34 12 0.05 -335.00 3846.00 2465 20231123 -46.86 1270 20241119 3.15 2280 -42.54 20240117 1270 3.15 20241119 2295 -42.92 20231219 1270 3.15 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
5 20241128 130557 57 100.00 KOSDAQ 화학 N N N N N 1302 -18 5 -1.36 10843159 8282 57.14 1327 1327 1300 1716 924 1320 1309.24 0.55 0 -10 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 213 -3.89 0.34 12 0.05 -335.00 3846.00 2465 20231123 -47.18 1270 20241119 2.52 2280 -42.89 20240117 1270 2.52 20241119 2295 -43.27 20231219 1270 2.52 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
6 20241128 120600 57 100.00 KOSDAQ 화학 N N N N N 1303 -17 5 -1.29 10232005 7813 53.91 1327 1327 1300 1716 924 1320 1309.61 0.55 0 -141 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 213 -3.89 0.34 12 0.05 -335.00 3846.00 2465 20231123 -47.14 1270 20241119 2.60 2280 -42.85 20240117 1270 2.60 20241119 2295 -43.22 20231219 1270 2.60 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
7 20241128 110602 57 100.00 KOSDAQ 화학 N N N N N 1301 -19 5 -1.44 10208551 7795 53.78 1327 1327 1300 1716 924 1320 1309.63 0.55 0 -141 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 213 -3.88 0.34 12 0.05 -335.00 3846.00 2465 20231123 -47.22 1270 20241119 2.44 2280 -42.94 20240117 1270 2.44 20241119 2295 -43.31 20231219 1270 2.44 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
8 20241128 100600 57 100.00 KOSDAQ 화학 N N N N N 1323 3 2 0.23 10112470 7722 53.28 1327 1327 1300 1716 924 1320 1309.57 0.55 0 -88 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 216 -3.95 0.34 12 0.05 -335.00 3846.00 2465 20231123 -46.33 1270 20241119 4.17 2280 -41.97 20240117 1270 4.17 20241119 2295 -42.35 20231219 1270 4.17 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
9 20241128 090559 57 100.00 KOSDAQ 화학 N N N N N 1327 7 2 0.53 851934 642 4.43 1327 1327 1327 1716 924 1320 1327.00 0.55 0 -88 1382 1350 1331 1299 1280 1341 1290 82 396 500 920 1 1 16334678 217 -3.96 0.35 12 0.00 -335.00 3846.00 2465 20231123 -46.17 1270 20241119 4.49 2280 -41.80 20240117 1270 4.49 20241119 2295 -42.18 20231219 1270 4.49 20241119 1.05 N 050760 500 81 억 90369 N N 0 N 00 N
10 20241127 160545 57 100.00 KOSDAQ 화학 N N N N N 1320 15 2 1.15 19237781 14491 27.49 1334 1363 1312 1696 914 1305 1327.57 0.55 0 484 1478 1391 1347 1260 1216 1435 1304 82 391 500 910 1 1 16334678 216 -3.94 0.34 12 0.09 -335.00 3846.00 2465 20231123 -46.45 1270 20241119 3.94 2280 -42.11 20240117 1270 3.94 20241119 2295 -42.48 20231219 1270 3.94 20241119 1.05 N 050760 500 81 억 89885 N N 0 N 00 N
11 20241127 150555 57 100.00 KOSDAQ 화학 N N N N N 1320 15 2 1.15 16592318 12487 23.69 1334 1363 1312 1696 914 1305 1328.77 0.55 0 609 1478 1391 1347 1260 1216 1435 1304 82 391 500 910 1 1 16334678 216 -3.94 0.34 12 0.08 -335.00 3846.00 2465 20231123 -46.45 1270 20241119 3.94 2280 -42.11 20240117 1270 3.94 20241119 2295 -42.48 20231219 1270 3.94 20241119 1.05 N 050760 500 81 억 89885 N N 0 N 00 N
12 20241127 140555 57 100.00 KOSDAQ 화학 N N N N N 1320 15 2 1.15 14323315 10769 20.43 1334 1363 1312 1696 914 1305 1330.05 0.55 0 524 1478 1391 1347 1260 1216 1435 1304 82 391 500 910 1 1 16334678 216 -3.94 0.34 12 0.07 -335.00 3846.00 2465 20231123 -46.45 1270 20241119 3.94 2280 -42.11 20240117 1270 3.94 20241119 2295 -42.48 20231219 1270 3.94 20241119 1.05 N 050760 500 81 억 89885 N N 0 N 00 N