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
121850/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
20241128,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,5,2,0.61,71456373,87130,74.40,821,838,813,1067,575,821,820.11,0.55,0,23053,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.28,-145.00,554.00,1818,20231218,-54.57,785,20241126,5.22,1586,-47.92,20240102,785,5.22,20241126,1818,-54.57,20231218,785,5.22,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,5,2,0.61,69253788,84443,72.11,821,838,813,1067,575,821,820.12,0.55,0,22214,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.28,-145.00,554.00,1818,20231218,-54.57,785,20241126,5.22,1586,-47.92,20240102,785,5.22,20241126,1818,-54.57,20231218,785,5.22,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,10,2,1.22,57730642,70577,60.27,821,831,813,1067,575,821,817.98,0.55,0,28389,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,254,-5.73,1.50,12,0.23,-145.00,554.00,1818,20231218,-54.29,785,20241126,5.86,1586,-47.60,20240102,785,5.86,20241126,1818,-54.29,20231218,785,5.86,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,1,2,0.12,53146335,65013,55.52,821,829,813,1067,575,821,817.47,0.55,0,27411,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,252,-5.67,1.48,12,0.21,-145.00,554.00,1818,20231218,-54.79,785,20241126,4.71,1586,-48.17,20240102,785,4.71,20241126,1818,-54.79,20231218,785,4.71,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-5,5,-0.61,22883639,27933,23.85,821,829,813,1067,575,821,819.23,0.55,0,7240,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,250,-5.63,1.47,12,0.09,-145.00,554.00,1818,20231218,-55.12,785,20241126,3.95,1586,-48.55,20240102,785,3.95,20241126,1818,-55.12,20231218,785,3.95,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-4,5,-0.49,19191184,23412,19.99,821,829,813,1067,575,821,819.72,0.55,0,7544,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,250,-5.63,1.47,12,0.08,-145.00,554.00,1818,20231218,-55.06,785,20241126,4.08,1586,-48.49,20240102,785,4.08,20241126,1818,-55.06,20231218,785,4.08,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,100918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-5,5,-0.61,10388218,12667,10.82,821,829,813,1067,575,821,820.10,0.55,0,2604,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,250,-5.63,1.47,12,0.04,-145.00,554.00,1818,20231218,-55.12,785,20241126,3.95,1586,-48.55,20240102,785,3.95,20241126,1818,-55.12,20231218,785,3.95,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241128,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-1,5,-0.12,2590120,3174,2.71,821,821,813,1067,575,821,816.04,0.55,0,2417,893,856,833,796,773,875,815,153,246,500,590,1,1,30614175,251,-5.66,1.48,12,0.01,-145.00,554.00,1818,20231218,-54.90,785,20241126,4.46,1586,-48.30,20240102,785,4.46,20241126,1818,-54.90,20231218,785,4.46,20241126,0.00,N,121850,500,153 억,,169579,N,N,0,N,00,N
20241127,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,11,2,1.36,98183983,117103,57.49,810,870,810,1053,567,810,838.44,0.59,0,-10167,865,837,811,783,757,824,770,153,243,500,580,1,1,30614175,251,-5.66,1.48,12,0.38,-145.00,554.00,1818,20231218,-54.84,785,20241126,4.59,1586,-48.23,20240102,785,4.59,20241126,1818,-54.84,20231218,785,4.59,20241126,0.00,N,121850,500,153 억,,179205,N,N,0,N,00,N
20241127,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,6,2,0.74,93912369,111882,54.92,810,870,810,1053,567,810,839.39,0.59,0,-13224,865,837,811,783,757,824,770,153,243,500,580,1,1,30614175,250,-5.63,1.47,12,0.37,-145.00,554.00,1818,20231218,-55.12,785,20241126,3.95,1586,-48.55,20240102,785,3.95,20241126,1818,-55.12,20231218,785,3.95,20241126,0.00,N,121850,500,153 억,,179205,N,N,0,N,00,N
20241127,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,8,2,0.99,90897853,108186,53.11,810,870,810,1053,567,810,840.20,0.59,0,-13620,865,837,811,783,757,824,770,153,243,500,580,1,1,30614175,250,-5.64,1.48,12,0.35,-145.00,554.00,1818,20231218,-55.01,785,20241126,4.20,1586,-48.42,20240102,785,4.20,20241126,1818,-55.01,20231218,785,4.20,20241126,0.00,N,121850,500,153 억,,179205,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 160902 57 100.00 KOSDAQ 화학 N N N N N 826 5 2 0.61 71456373 87130 74.40 821 838 813 1067 575 821 820.11 0.55 0 23053 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 253 -5.70 1.49 12 0.28 -145.00 554.00 1818 20231218 -54.57 785 20241126 5.22 1586 -47.92 20240102 785 5.22 20241126 1818 -54.57 20231218 785 5.22 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
3 20241128 150919 57 100.00 KOSDAQ 화학 N N N N N 826 5 2 0.61 69253788 84443 72.11 821 838 813 1067 575 821 820.12 0.55 0 22214 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 253 -5.70 1.49 12 0.28 -145.00 554.00 1818 20231218 -54.57 785 20241126 5.22 1586 -47.92 20240102 785 5.22 20241126 1818 -54.57 20231218 785 5.22 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
4 20241128 140916 57 100.00 KOSDAQ 화학 N N N N N 831 10 2 1.22 57730642 70577 60.27 821 831 813 1067 575 821 817.98 0.55 0 28389 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 254 -5.73 1.50 12 0.23 -145.00 554.00 1818 20231218 -54.29 785 20241126 5.86 1586 -47.60 20240102 785 5.86 20241126 1818 -54.29 20231218 785 5.86 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
5 20241128 130914 57 100.00 KOSDAQ 화학 N N N N N 822 1 2 0.12 53146335 65013 55.52 821 829 813 1067 575 821 817.47 0.55 0 27411 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 252 -5.67 1.48 12 0.21 -145.00 554.00 1818 20231218 -54.79 785 20241126 4.71 1586 -48.17 20240102 785 4.71 20241126 1818 -54.79 20231218 785 4.71 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
6 20241128 120919 57 100.00 KOSDAQ 화학 N N N N N 816 -5 5 -0.61 22883639 27933 23.85 821 829 813 1067 575 821 819.23 0.55 0 7240 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 250 -5.63 1.47 12 0.09 -145.00 554.00 1818 20231218 -55.12 785 20241126 3.95 1586 -48.55 20240102 785 3.95 20241126 1818 -55.12 20231218 785 3.95 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
7 20241128 110920 57 100.00 KOSDAQ 화학 N N N N N 817 -4 5 -0.49 19191184 23412 19.99 821 829 813 1067 575 821 819.72 0.55 0 7544 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 250 -5.63 1.47 12 0.08 -145.00 554.00 1818 20231218 -55.06 785 20241126 4.08 1586 -48.49 20240102 785 4.08 20241126 1818 -55.06 20231218 785 4.08 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
8 20241128 100918 57 100.00 KOSDAQ 화학 N N N N N 816 -5 5 -0.61 10388218 12667 10.82 821 829 813 1067 575 821 820.10 0.55 0 2604 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 250 -5.63 1.47 12 0.04 -145.00 554.00 1818 20231218 -55.12 785 20241126 3.95 1586 -48.55 20240102 785 3.95 20241126 1818 -55.12 20231218 785 3.95 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
9 20241128 090914 57 100.00 KOSDAQ 화학 N N N N N 820 -1 5 -0.12 2590120 3174 2.71 821 821 813 1067 575 821 816.04 0.55 0 2417 893 856 833 796 773 875 815 153 246 500 590 1 1 30614175 251 -5.66 1.48 12 0.01 -145.00 554.00 1818 20231218 -54.90 785 20241126 4.46 1586 -48.30 20240102 785 4.46 20241126 1818 -54.90 20231218 785 4.46 20241126 0.00 N 121850 500 153 억 169579 N N 0 N 00 N
10 20241127 160854 57 100.00 KOSDAQ 화학 N N N N N 821 11 2 1.36 98183983 117103 57.49 810 870 810 1053 567 810 838.44 0.59 0 -10167 865 837 811 783 757 824 770 153 243 500 580 1 1 30614175 251 -5.66 1.48 12 0.38 -145.00 554.00 1818 20231218 -54.84 785 20241126 4.59 1586 -48.23 20240102 785 4.59 20241126 1818 -54.84 20231218 785 4.59 20241126 0.00 N 121850 500 153 억 179205 N N 0 N 00 N
11 20241127 150911 57 100.00 KOSDAQ 화학 N N N N N 816 6 2 0.74 93912369 111882 54.92 810 870 810 1053 567 810 839.39 0.59 0 -13224 865 837 811 783 757 824 770 153 243 500 580 1 1 30614175 250 -5.63 1.47 12 0.37 -145.00 554.00 1818 20231218 -55.12 785 20241126 3.95 1586 -48.55 20240102 785 3.95 20241126 1818 -55.12 20231218 785 3.95 20241126 0.00 N 121850 500 153 억 179205 N N 0 N 00 N
12 20241127 140908 57 100.00 KOSDAQ 화학 N N N N N 818 8 2 0.99 90897853 108186 53.11 810 870 810 1053 567 810 840.20 0.59 0 -13620 865 837 811 783 757 824 770 153 243 500 580 1 1 30614175 250 -5.64 1.48 12 0.35 -145.00 554.00 1818 20231218 -55.01 785 20241126 4.20 1586 -48.42 20240102 785 4.20 20241126 1818 -55.01 20231218 785 4.20 20241126 0.00 N 121850 500 153 억 179205 N N 0 N 00 N