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
285800/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
20241128,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,40,2,1.67,85046335,35690,75.59,2395,2470,2335,3120,1680,2400,2382.90,0.45,0,-1777,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,426,-20.17,1.04,12,0.20,-121.00,2352.00,4850,20240131,-49.69,2210,20240806,10.41,4850,-49.69,20240131,2210,10.41,20240806,4850,-49.69,20240131,2210,10.41,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,64701700,27326,57.87,2395,2450,2335,3120,1680,2400,2367.77,0.45,0,-2942,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,419,-19.83,1.02,12,0.16,-121.00,2352.00,4850,20240131,-50.52,2210,20240806,8.60,4850,-50.52,20240131,2210,8.60,20240806,4850,-50.52,20240131,2210,8.60,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-50,5,-2.08,44380400,18749,39.71,2395,2450,2340,3120,1680,2400,2367.08,0.45,0,-895,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,411,-19.42,1.00,12,0.11,-121.00,2352.00,4850,20240131,-51.55,2210,20240806,6.33,4850,-51.55,20240131,2210,6.33,20240806,4850,-51.55,20240131,2210,6.33,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,131222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-30,5,-1.25,23739245,9955,21.08,2395,2450,2350,3120,1680,2400,2384.66,0.45,0,-1139,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,414,-19.59,1.01,12,0.06,-121.00,2352.00,4850,20240131,-51.13,2210,20240806,7.24,4850,-51.13,20240131,2210,7.24,20240806,4850,-51.13,20240131,2210,7.24,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-25,5,-1.04,16523985,6894,14.60,2395,2450,2370,3120,1680,2400,2396.86,0.45,0,-1005,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,415,-19.63,1.01,12,0.04,-121.00,2352.00,4850,20240131,-51.03,2210,20240806,7.47,4850,-51.03,20240131,2210,7.47,20240806,4850,-51.03,20240131,2210,7.47,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,111226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,9977940,4142,8.77,2395,2450,2385,3120,1680,2400,2408.97,0.45,0,-515,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,420,-19.88,1.02,12,0.02,-121.00,2352.00,4850,20240131,-50.41,2210,20240806,8.82,4850,-50.41,20240131,2210,8.82,20240806,4850,-50.41,20240131,2210,8.82,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,101224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,10,2,0.42,7861290,3257,6.90,2395,2450,2385,3120,1680,2400,2413.66,0.45,0,-473,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,421,-19.92,1.02,12,0.02,-121.00,2352.00,4850,20240131,-50.31,2210,20240806,9.05,4850,-50.31,20240131,2210,9.05,20240806,4850,-50.31,20240131,2210,9.05,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241128,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,1650665,691,1.46,2395,2400,2385,3120,1680,2400,2388.81,0.45,0,-4,2583,2491,2433,2341,2283,2462,2312,17,720,100,1440,5,1,17477270,419,-19.83,1.02,12,0.00,-121.00,2352.00,4850,20240131,-50.52,2210,20240806,8.60,4850,-50.52,20240131,2210,8.60,20240806,4850,-50.52,20240131,2210,8.60,20240806,1.66,N,285800,100,17 억,,79370,N,N,0,N,00,N
20241127,161150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-105,5,-4.19,114191680,46799,147.65,2510,2525,2375,3255,1755,2505,2440.13,0.46,0,-1638,2665,2585,2545,2465,2425,2565,2445,17,750,100,1500,5,1,17477270,419,-19.83,1.02,12,0.27,-121.00,2352.00,4850,20240131,-50.52,2210,20240806,8.60,4850,-50.52,20240131,2210,8.60,20240806,4850,-50.52,20240131,2210,8.60,20240806,1.61,N,285800,100,17 억,,80997,N,N,0,N,00,N
20241127,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-105,5,-4.19,107775795,44128,139.23,2510,2525,2375,3255,1755,2505,2442.34,0.46,0,-1511,2665,2585,2545,2465,2425,2565,2445,17,750,100,1500,5,1,17477270,419,-19.83,1.02,12,0.25,-121.00,2352.00,4850,20240131,-50.52,2210,20240806,8.60,4850,-50.52,20240131,2210,8.60,20240806,4850,-50.52,20240131,2210,8.60,20240806,1.61,N,285800,100,17 억,,80997,N,N,0,N,00,N
20241127,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-90,5,-3.59,87984405,35897,113.26,2510,2525,2405,3255,1755,2505,2451.02,0.46,0,-1515,2665,2585,2545,2465,2425,2565,2445,17,750,100,1500,5,1,17477270,422,-19.96,1.03,12,0.21,-121.00,2352.00,4850,20240131,-50.21,2210,20240806,9.28,4850,-50.21,20240131,2210,9.28,20240806,4850,-50.21,20240131,2210,9.28,20240806,1.61,N,285800,100,17 억,,80997,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 161204 57 100.00 KOSDAQ 화학 N N N N N 2440 40 2 1.67 85046335 35690 75.59 2395 2470 2335 3120 1680 2400 2382.90 0.45 0 -1777 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 426 -20.17 1.04 12 0.20 -121.00 2352.00 4850 20240131 -49.69 2210 20240806 10.41 4850 -49.69 20240131 2210 10.41 20240806 4850 -49.69 20240131 2210 10.41 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
3 20241128 151228 57 100.00 KOSDAQ 화학 N N N N N 2400 0 3 0.00 64701700 27326 57.87 2395 2450 2335 3120 1680 2400 2367.77 0.45 0 -2942 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 419 -19.83 1.02 12 0.16 -121.00 2352.00 4850 20240131 -50.52 2210 20240806 8.60 4850 -50.52 20240131 2210 8.60 20240806 4850 -50.52 20240131 2210 8.60 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
4 20241128 141224 57 100.00 KOSDAQ 화학 N N N N N 2350 -50 5 -2.08 44380400 18749 39.71 2395 2450 2340 3120 1680 2400 2367.08 0.45 0 -895 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 411 -19.42 1.00 12 0.11 -121.00 2352.00 4850 20240131 -51.55 2210 20240806 6.33 4850 -51.55 20240131 2210 6.33 20240806 4850 -51.55 20240131 2210 6.33 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
5 20241128 131222 57 100.00 KOSDAQ 화학 N N N N N 2370 -30 5 -1.25 23739245 9955 21.08 2395 2450 2350 3120 1680 2400 2384.66 0.45 0 -1139 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 414 -19.59 1.01 12 0.06 -121.00 2352.00 4850 20240131 -51.13 2210 20240806 7.24 4850 -51.13 20240131 2210 7.24 20240806 4850 -51.13 20240131 2210 7.24 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
6 20241128 121222 57 100.00 KOSDAQ 화학 N N N N N 2375 -25 5 -1.04 16523985 6894 14.60 2395 2450 2370 3120 1680 2400 2396.86 0.45 0 -1005 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 415 -19.63 1.01 12 0.04 -121.00 2352.00 4850 20240131 -51.03 2210 20240806 7.47 4850 -51.03 20240131 2210 7.47 20240806 4850 -51.03 20240131 2210 7.47 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
7 20241128 111226 57 100.00 KOSDAQ 화학 N N N N N 2405 5 2 0.21 9977940 4142 8.77 2395 2450 2385 3120 1680 2400 2408.97 0.45 0 -515 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 420 -19.88 1.02 12 0.02 -121.00 2352.00 4850 20240131 -50.41 2210 20240806 8.82 4850 -50.41 20240131 2210 8.82 20240806 4850 -50.41 20240131 2210 8.82 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
8 20241128 101224 57 100.00 KOSDAQ 화학 N N N N N 2410 10 2 0.42 7861290 3257 6.90 2395 2450 2385 3120 1680 2400 2413.66 0.45 0 -473 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 421 -19.92 1.02 12 0.02 -121.00 2352.00 4850 20240131 -50.31 2210 20240806 9.05 4850 -50.31 20240131 2210 9.05 20240806 4850 -50.31 20240131 2210 9.05 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
9 20241128 091221 57 100.00 KOSDAQ 화학 N N N N N 2400 0 3 0.00 1650665 691 1.46 2395 2400 2385 3120 1680 2400 2388.81 0.45 0 -4 2583 2491 2433 2341 2283 2462 2312 17 720 100 1440 5 1 17477270 419 -19.83 1.02 12 0.00 -121.00 2352.00 4850 20240131 -50.52 2210 20240806 8.60 4850 -50.52 20240131 2210 8.60 20240806 4850 -50.52 20240131 2210 8.60 20240806 1.66 N 285800 100 17 억 79370 N N 0 N 00 N
10 20241127 161150 57 100.00 KOSDAQ 화학 N N N N N 2400 -105 5 -4.19 114191680 46799 147.65 2510 2525 2375 3255 1755 2505 2440.13 0.46 0 -1638 2665 2585 2545 2465 2425 2565 2445 17 750 100 1500 5 1 17477270 419 -19.83 1.02 12 0.27 -121.00 2352.00 4850 20240131 -50.52 2210 20240806 8.60 4850 -50.52 20240131 2210 8.60 20240806 4850 -50.52 20240131 2210 8.60 20240806 1.61 N 285800 100 17 억 80997 N N 0 N 00 N
11 20241127 151214 57 100.00 KOSDAQ 화학 N N N N N 2400 -105 5 -4.19 107775795 44128 139.23 2510 2525 2375 3255 1755 2505 2442.34 0.46 0 -1511 2665 2585 2545 2465 2425 2565 2445 17 750 100 1500 5 1 17477270 419 -19.83 1.02 12 0.25 -121.00 2352.00 4850 20240131 -50.52 2210 20240806 8.60 4850 -50.52 20240131 2210 8.60 20240806 4850 -50.52 20240131 2210 8.60 20240806 1.61 N 285800 100 17 억 80997 N N 0 N 00 N
12 20241127 141209 57 100.00 KOSDAQ 화학 N N N N N 2415 -90 5 -3.59 87984405 35897 113.26 2510 2525 2405 3255 1755 2505 2451.02 0.46 0 -1515 2665 2585 2545 2465 2425 2565 2445 17 750 100 1500 5 1 17477270 422 -19.96 1.03 12 0.21 -121.00 2352.00 4850 20240131 -50.21 2210 20240806 9.28 4850 -50.21 20240131 2210 9.28 20240806 4850 -50.21 20240131 2210 9.28 20240806 1.61 N 285800 100 17 억 80997 N N 0 N 00 N