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
226340/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
20241128,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,48,2,3.55,654398622,475012,310.38,1351,1400,1342,1757,947,1352,1377.63,3.31,0,23384,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,587,-66.67,1.41,12,1.13,-21.00,996.00,4850,20240614,-71.13,1325,20241122,5.66,4850,-71.13,20240614,1325,5.66,20241122,4850,-71.13,20240614,1325,5.66,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,41,2,3.03,536849451,390857,255.39,1351,1400,1342,1757,947,1352,1373.52,3.31,0,27810,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,584,-66.33,1.40,12,0.93,-21.00,996.00,4850,20240614,-71.28,1325,20241122,5.13,4850,-71.28,20240614,1325,5.13,20241122,4850,-71.28,20240614,1325,5.13,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,3,2,0.22,176119289,130624,85.35,1351,1356,1342,1757,947,1352,1348.29,3.31,0,-21,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,568,-64.52,1.36,12,0.31,-21.00,996.00,4850,20240614,-72.06,1325,20241122,2.26,4850,-72.06,20240614,1325,2.26,20241122,4850,-72.06,20240614,1325,2.26,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-3,5,-0.22,124093573,92106,60.18,1351,1354,1342,1757,947,1352,1347.29,3.31,0,-14806,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,566,-64.24,1.35,12,0.22,-21.00,996.00,4850,20240614,-72.19,1325,20241122,1.81,4850,-72.19,20240614,1325,1.81,20241122,4850,-72.19,20240614,1325,1.81,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,121119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,-6,5,-0.44,107703961,79932,52.23,1351,1354,1342,1757,947,1352,1347.44,3.31,0,-17064,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,565,-64.10,1.35,12,0.19,-21.00,996.00,4850,20240614,-72.25,1325,20241122,1.58,4850,-72.25,20240614,1325,1.58,20241122,4850,-72.25,20240614,1325,1.58,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-3,5,-0.22,89308478,66253,43.29,1351,1354,1343,1757,947,1352,1347.99,3.31,0,-11060,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,566,-64.24,1.35,12,0.16,-21.00,996.00,4850,20240614,-72.19,1325,20241122,1.81,4850,-72.19,20240614,1325,1.81,20241122,4850,-72.19,20240614,1325,1.81,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,101120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,0,3,0.00,57038521,42315,27.65,1351,1354,1343,1757,947,1352,1347.95,3.31,0,-7393,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,567,-64.38,1.36,12,0.10,-21.00,996.00,4850,20240614,-72.12,1325,20241122,2.04,4850,-72.12,20240614,1325,2.04,20241122,4850,-72.12,20240614,1325,2.04,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241128,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,2,2,0.15,16454252,12198,7.97,1351,1354,1343,1757,947,1352,1348.93,3.31,0,-215,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,568,-64.48,1.36,12,0.03,-21.00,996.00,4850,20240614,-72.08,1325,20241122,2.19,4850,-72.08,20240614,1325,2.19,20241122,4850,-72.08,20240614,1325,2.19,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
20241127,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,2,2,0.15,206346413,152891,64.35,1360,1362,1345,1755,945,1350,1349.63,3.43,0,-49314,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,567,-64.38,1.36,12,0.36,-21.00,996.00,4850,20240614,-72.12,1325,20241122,2.04,4850,-72.12,20240614,1325,2.04,20241122,4850,-72.12,20240614,1325,2.04,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
20241127,151112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,0,3,0.00,192846034,142902,60.15,1360,1362,1345,1755,945,1350,1349.50,3.43,0,-48746,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,566,-64.29,1.36,12,0.34,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
20241127,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,3,2,0.22,162008875,120040,50.52,1360,1362,1345,1755,945,1350,1349.62,3.43,0,-41450,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,568,-64.43,1.36,12,0.29,-21.00,996.00,4850,20240614,-72.10,1325,20241122,2.11,4850,-72.10,20240614,1325,2.11,20241122,4850,-72.10,20240614,1325,2.11,20241122,4.47,N,226340,100,41 억,,1439003,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 161102 57 100.00 KOSDAQ 화학 N N N N N 1400 48 2 3.55 654398622 475012 310.38 1351 1400 1342 1757 947 1352 1377.63 3.31 0 23384 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 587 -66.67 1.41 12 1.13 -21.00 996.00 4850 20240614 -71.13 1325 20241122 5.66 4850 -71.13 20240614 1325 5.66 20241122 4850 -71.13 20240614 1325 5.66 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
3 20241128 151122 57 100.00 KOSDAQ 화학 N N N N N 1393 41 2 3.03 536849451 390857 255.39 1351 1400 1342 1757 947 1352 1373.52 3.31 0 27810 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 584 -66.33 1.40 12 0.93 -21.00 996.00 4850 20240614 -71.28 1325 20241122 5.13 4850 -71.28 20240614 1325 5.13 20241122 4850 -71.28 20240614 1325 5.13 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
4 20241128 141119 57 100.00 KOSDAQ 화학 N N N N N 1355 3 2 0.22 176119289 130624 85.35 1351 1356 1342 1757 947 1352 1348.29 3.31 0 -21 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 568 -64.52 1.36 12 0.31 -21.00 996.00 4850 20240614 -72.06 1325 20241122 2.26 4850 -72.06 20240614 1325 2.26 20241122 4850 -72.06 20240614 1325 2.26 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
5 20241128 131118 57 100.00 KOSDAQ 화학 N N N N N 1349 -3 5 -0.22 124093573 92106 60.18 1351 1354 1342 1757 947 1352 1347.29 3.31 0 -14806 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 566 -64.24 1.35 12 0.22 -21.00 996.00 4850 20240614 -72.19 1325 20241122 1.81 4850 -72.19 20240614 1325 1.81 20241122 4850 -72.19 20240614 1325 1.81 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
6 20241128 121119 57 100.00 KOSDAQ 화학 N N N N N 1346 -6 5 -0.44 107703961 79932 52.23 1351 1354 1342 1757 947 1352 1347.44 3.31 0 -17064 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 565 -64.10 1.35 12 0.19 -21.00 996.00 4850 20240614 -72.25 1325 20241122 1.58 4850 -72.25 20240614 1325 1.58 20241122 4850 -72.25 20240614 1325 1.58 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
7 20241128 111123 57 100.00 KOSDAQ 화학 N N N N N 1349 -3 5 -0.22 89308478 66253 43.29 1351 1354 1343 1757 947 1352 1347.99 3.31 0 -11060 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 566 -64.24 1.35 12 0.16 -21.00 996.00 4850 20240614 -72.19 1325 20241122 1.81 4850 -72.19 20240614 1325 1.81 20241122 4850 -72.19 20240614 1325 1.81 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
8 20241128 101120 57 100.00 KOSDAQ 화학 N N N N N 1352 0 3 0.00 57038521 42315 27.65 1351 1354 1343 1757 947 1352 1347.95 3.31 0 -7393 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 567 -64.38 1.36 12 0.10 -21.00 996.00 4850 20240614 -72.12 1325 20241122 2.04 4850 -72.12 20240614 1325 2.04 20241122 4850 -72.12 20240614 1325 2.04 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
9 20241128 091116 57 100.00 KOSDAQ 화학 N N N N N 1354 2 2 0.15 16454252 12198 7.97 1351 1354 1343 1757 947 1352 1348.93 3.31 0 -215 1370 1361 1353 1344 1336 1357 1340 42 405 100 970 1 1 41952420 568 -64.48 1.36 12 0.03 -21.00 996.00 4850 20240614 -72.08 1325 20241122 2.19 4850 -72.08 20240614 1325 2.19 20241122 4850 -72.08 20240614 1325 2.19 20241122 4.44 N 226340 100 41 억 1390231 N N 0 N 00 N
10 20241127 161050 57 100.00 KOSDAQ 화학 N N N N N 1352 2 2 0.15 206346413 152891 64.35 1360 1362 1345 1755 945 1350 1349.63 3.43 0 -49314 1408 1378 1359 1329 1310 1369 1320 42 405 100 970 1 1 41952420 567 -64.38 1.36 12 0.36 -21.00 996.00 4850 20240614 -72.12 1325 20241122 2.04 4850 -72.12 20240614 1325 2.04 20241122 4850 -72.12 20240614 1325 2.04 20241122 4.47 N 226340 100 41 억 1439003 N N 0 N 00 N
11 20241127 151112 57 100.00 KOSDAQ 화학 N N N N N 1350 0 3 0.00 192846034 142902 60.15 1360 1362 1345 1755 945 1350 1349.50 3.43 0 -48746 1408 1378 1359 1329 1310 1369 1320 42 405 100 970 1 1 41952420 566 -64.29 1.36 12 0.34 -21.00 996.00 4850 20240614 -72.16 1325 20241122 1.89 4850 -72.16 20240614 1325 1.89 20241122 4850 -72.16 20240614 1325 1.89 20241122 4.47 N 226340 100 41 억 1439003 N N 0 N 00 N
12 20241127 141108 57 100.00 KOSDAQ 화학 N N N N N 1353 3 2 0.22 162008875 120040 50.52 1360 1362 1345 1755 945 1350 1349.62 3.43 0 -41450 1408 1378 1359 1329 1310 1369 1320 42 405 100 970 1 1 41952420 568 -64.43 1.36 12 0.29 -21.00 996.00 4850 20240614 -72.10 1325 20241122 2.11 4850 -72.10 20240614 1325 2.11 20241122 4850 -72.10 20240614 1325 2.11 20241122 4.47 N 226340 100 41 억 1439003 N N 0 N 00 N