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
252500/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
20241128,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,-9,5,-1.02,62427678,71283,127.71,880,887,870,1144,616,880,875.77,5.06,0,-7806,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,361,13.00,0.92,12,0.17,67.00,946.00,1392,20240603,-37.43,808,20240805,7.80,1392,-37.43,20240603,808,7.80,20240805,1392,-37.43,20240603,808,7.80,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-2,5,-0.23,56634069,64642,115.81,880,887,870,1144,616,880,876.12,5.06,0,-8758,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,364,13.10,0.93,12,0.16,67.00,946.00,1392,20240603,-36.93,808,20240805,8.66,1392,-36.93,20240603,808,8.66,20240805,1392,-36.93,20240603,808,8.66,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-5,5,-0.57,52581430,60021,107.53,880,887,870,1144,616,880,876.05,5.06,0,-8814,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,363,13.06,0.92,12,0.14,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,131148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,-6,5,-0.68,43615007,49756,89.14,880,887,870,1144,616,880,876.58,5.06,0,-7612,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,363,13.04,0.92,12,0.12,67.00,946.00,1392,20240603,-37.21,808,20240805,8.17,1392,-37.21,20240603,808,8.17,20240805,1392,-37.21,20240603,808,8.17,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,121147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,-4,5,-0.45,39201258,44705,80.09,880,887,870,1144,616,880,876.89,5.06,0,-7938,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,363,13.07,0.93,12,0.11,67.00,946.00,1392,20240603,-37.07,808,20240805,8.42,1392,-37.07,20240603,808,8.42,20240805,1392,-37.07,20240603,808,8.42,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,111151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-1,5,-0.11,23569169,26769,47.96,880,887,875,1144,616,880,880.47,5.06,0,-110,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,365,13.12,0.93,12,0.06,67.00,946.00,1392,20240603,-36.85,808,20240805,8.79,1392,-36.85,20240603,808,8.79,20240805,1392,-36.85,20240603,808,8.79,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,101149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,7,2,0.80,19887796,22576,40.45,880,887,875,1144,616,880,880.93,5.06,0,595,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,368,13.24,0.94,12,0.05,67.00,946.00,1392,20240603,-36.28,808,20240805,9.78,1392,-36.28,20240603,808,9.78,20240805,1392,-36.28,20240603,808,9.78,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241128,091145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-1,5,-0.11,382386,435,0.78,880,880,876,1144,616,880,879.05,5.06,0,-241,892,886,880,874,868,886,874,41,264,100,520,1,1,41486390,365,13.12,0.93,12,0.00,67.00,946.00,1392,20240603,-36.85,808,20240805,8.79,1392,-36.85,20240603,808,8.79,20240805,1392,-36.85,20240603,808,8.79,20240805,2.27,N,252500,100,41 억,,2098745,N,N,0,N,00,N
20241127,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-1,5,-0.11,49097018,55816,79.62,880,886,874,1145,617,881,879.62,5.07,0,-3368,890,885,879,874,868,888,877,41,264,100,520,1,1,41486390,365,13.13,0.93,12,0.13,67.00,946.00,1392,20240603,-36.78,808,20240805,8.91,1392,-36.78,20240603,808,8.91,20240805,1392,-36.78,20240603,808,8.91,20240805,2.29,N,252500,100,41 억,,2102126,N,N,0,N,00,N
20241127,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,2,2,0.23,48247767,54851,78.25,880,886,874,1145,617,881,879.62,5.07,0,-2883,890,885,879,874,868,888,877,41,264,100,520,1,1,41486390,366,13.18,0.93,12,0.13,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.29,N,252500,100,41 억,,2102126,N,N,0,N,00,N
20241127,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,1,2,0.11,42544121,48385,69.02,880,886,874,1145,617,881,879.28,5.07,0,-2238,890,885,879,874,868,888,877,41,264,100,520,1,1,41486390,366,13.16,0.93,12,0.12,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.29,N,252500,100,41 억,,2102126,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 161130 57 100.00 KOSDAQ 화학 N N N N N 871 -9 5 -1.02 62427678 71283 127.71 880 887 870 1144 616 880 875.77 5.06 0 -7806 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 361 13.00 0.92 12 0.17 67.00 946.00 1392 20240603 -37.43 808 20240805 7.80 1392 -37.43 20240603 808 7.80 20240805 1392 -37.43 20240603 808 7.80 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
3 20241128 151152 57 100.00 KOSDAQ 화학 N N N N N 878 -2 5 -0.23 56634069 64642 115.81 880 887 870 1144 616 880 876.12 5.06 0 -8758 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 364 13.10 0.93 12 0.16 67.00 946.00 1392 20240603 -36.93 808 20240805 8.66 1392 -36.93 20240603 808 8.66 20240805 1392 -36.93 20240603 808 8.66 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
4 20241128 141148 57 100.00 KOSDAQ 화학 N N N N N 875 -5 5 -0.57 52581430 60021 107.53 880 887 870 1144 616 880 876.05 5.06 0 -8814 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 363 13.06 0.92 12 0.14 67.00 946.00 1392 20240603 -37.14 808 20240805 8.29 1392 -37.14 20240603 808 8.29 20240805 1392 -37.14 20240603 808 8.29 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
5 20241128 131148 57 100.00 KOSDAQ 화학 N N N N N 874 -6 5 -0.68 43615007 49756 89.14 880 887 870 1144 616 880 876.58 5.06 0 -7612 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 363 13.04 0.92 12 0.12 67.00 946.00 1392 20240603 -37.21 808 20240805 8.17 1392 -37.21 20240603 808 8.17 20240805 1392 -37.21 20240603 808 8.17 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
6 20241128 121147 57 100.00 KOSDAQ 화학 N N N N N 876 -4 5 -0.45 39201258 44705 80.09 880 887 870 1144 616 880 876.89 5.06 0 -7938 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 363 13.07 0.93 12 0.11 67.00 946.00 1392 20240603 -37.07 808 20240805 8.42 1392 -37.07 20240603 808 8.42 20240805 1392 -37.07 20240603 808 8.42 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
7 20241128 111151 57 100.00 KOSDAQ 화학 N N N N N 879 -1 5 -0.11 23569169 26769 47.96 880 887 875 1144 616 880 880.47 5.06 0 -110 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 365 13.12 0.93 12 0.06 67.00 946.00 1392 20240603 -36.85 808 20240805 8.79 1392 -36.85 20240603 808 8.79 20240805 1392 -36.85 20240603 808 8.79 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
8 20241128 101149 57 100.00 KOSDAQ 화학 N N N N N 887 7 2 0.80 19887796 22576 40.45 880 887 875 1144 616 880 880.93 5.06 0 595 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 368 13.24 0.94 12 0.05 67.00 946.00 1392 20240603 -36.28 808 20240805 9.78 1392 -36.28 20240603 808 9.78 20240805 1392 -36.28 20240603 808 9.78 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
9 20241128 091145 57 100.00 KOSDAQ 화학 N N N N N 879 -1 5 -0.11 382386 435 0.78 880 880 876 1144 616 880 879.05 5.06 0 -241 892 886 880 874 868 886 874 41 264 100 520 1 1 41486390 365 13.12 0.93 12 0.00 67.00 946.00 1392 20240603 -36.85 808 20240805 8.79 1392 -36.85 20240603 808 8.79 20240805 1392 -36.85 20240603 808 8.79 20240805 2.27 N 252500 100 41 억 2098745 N N 0 N 00 N
10 20241127 161117 57 100.00 KOSDAQ 화학 N N N N N 880 -1 5 -0.11 49097018 55816 79.62 880 886 874 1145 617 881 879.62 5.07 0 -3368 890 885 879 874 868 888 877 41 264 100 520 1 1 41486390 365 13.13 0.93 12 0.13 67.00 946.00 1392 20240603 -36.78 808 20240805 8.91 1392 -36.78 20240603 808 8.91 20240805 1392 -36.78 20240603 808 8.91 20240805 2.29 N 252500 100 41 억 2102126 N N 0 N 00 N
11 20241127 151141 57 100.00 KOSDAQ 화학 N N N N N 883 2 2 0.23 48247767 54851 78.25 880 886 874 1145 617 881 879.62 5.07 0 -2883 890 885 879 874 868 888 877 41 264 100 520 1 1 41486390 366 13.18 0.93 12 0.13 67.00 946.00 1392 20240603 -36.57 808 20240805 9.28 1392 -36.57 20240603 808 9.28 20240805 1392 -36.57 20240603 808 9.28 20240805 2.29 N 252500 100 41 억 2102126 N N 0 N 00 N
12 20241127 141136 57 100.00 KOSDAQ 화학 N N N N N 882 1 2 0.11 42544121 48385 69.02 880 886 874 1145 617 881 879.28 5.07 0 -2238 890 885 879 874 868 888 877 41 264 100 520 1 1 41486390 366 13.16 0.93 12 0.12 67.00 946.00 1392 20240603 -36.64 808 20240805 9.16 1392 -36.64 20240603 808 9.16 20240805 1392 -36.64 20240603 808 9.16 20240805 2.29 N 252500 100 41 억 2102126 N N 0 N 00 N