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
451250/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
20241128,161428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,160,2,1.76,310227010,33937,66.34,9240,9270,9000,11840,6380,9110,9139.92,1.12,0,1255,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,935,11.60,3.21,12,0.34,799.00,2885.00,25400,20240614,-63.50,8370,20241115,10.75,25400,-63.50,20240614,8370,10.75,20241115,25400,-63.50,20240614,8370,10.75,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,151457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,40,2,0.44,251970710,27636,54.02,9240,9240,9000,11840,6380,9110,9117.49,1.12,0,443,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,923,11.45,3.17,12,0.27,799.00,2885.00,25400,20240614,-63.98,8370,20241115,9.32,25400,-63.98,20240614,8370,9.32,20241115,25400,-63.98,20240614,8370,9.32,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,141455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,40,2,0.44,199629170,21908,42.82,9240,9240,9000,11840,6380,9110,9112.16,1.12,0,-1757,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,923,11.45,3.17,12,0.22,799.00,2885.00,25400,20240614,-63.98,8370,20241115,9.32,25400,-63.98,20240614,8370,9.32,20241115,25400,-63.98,20240614,8370,9.32,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,131452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,0,3,0.00,176343500,19349,37.82,9240,9240,9000,11840,6380,9110,9113.84,1.12,0,-2502,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,919,11.40,3.16,12,0.19,799.00,2885.00,25400,20240614,-64.13,8370,20241115,8.84,25400,-64.13,20240614,8370,8.84,20241115,25400,-64.13,20240614,8370,8.84,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,121449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,0,3,0.00,168022540,18432,36.03,9240,9240,9000,11840,6380,9110,9115.82,1.12,0,-2397,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,919,11.40,3.16,12,0.18,799.00,2885.00,25400,20240614,-64.13,8370,20241115,8.84,25400,-64.13,20240614,8370,8.84,20241115,25400,-64.13,20240614,8370,8.84,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,111454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-50,5,-0.55,155776680,17080,33.39,9240,9240,9000,11840,6380,9110,9120.45,1.12,0,-2210,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,914,11.34,3.14,12,0.17,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,101450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,20,2,0.22,128066940,14033,27.43,9240,9240,9000,11840,6380,9110,9126.18,1.12,0,-585,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,921,11.43,3.16,12,0.14,799.00,2885.00,25400,20240614,-64.06,8370,20241115,9.08,25400,-64.06,20240614,8370,9.08,20241115,25400,-64.06,20240614,8370,9.08,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241128,091449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,0,3,0.00,61797770,6785,13.26,9240,9240,9000,11840,6380,9110,9107.98,1.12,0,1134,9570,9340,9170,8940,8770,9255,8855,50,2730,500,5640,10,1,10089877,919,11.40,3.16,12,0.07,799.00,2885.00,25400,20240614,-64.13,8370,20241115,8.84,25400,-64.13,20240614,8370,8.84,20241115,25400,-64.13,20240614,8370,8.84,20241115,2.07,N,451250,500,50 억,,112564,N,N,0,N,00,N
20241127,161412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,-110,5,-1.19,460546840,50489,96.64,9400,9400,9000,11980,6460,9220,9121.73,1.23,0,-11584,9473,9346,9183,9056,8893,9410,9120,50,2760,500,5710,10,1,10089877,919,11.40,3.16,12,0.50,799.00,2885.00,25400,20240614,-64.13,8370,20241115,8.84,25400,-64.13,20240614,8370,8.84,20241115,25400,-64.13,20240614,8370,8.84,20241115,2.03,N,451250,500,50 억,,124144,N,N,0,N,00,N
20241127,151440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,-100,5,-1.08,445943780,48886,93.57,9400,9400,9000,11980,6460,9220,9122.12,1.23,0,-11782,9473,9346,9183,9056,8893,9410,9120,50,2760,500,5710,10,1,10089877,920,11.41,3.16,12,0.48,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,2.03,N,451250,500,50 억,,124144,N,N,0,N,00,N
20241127,141432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-30,5,-0.33,410479850,45001,86.13,9400,9400,9000,11980,6460,9220,9121.57,1.23,0,-11983,9473,9346,9183,9056,8893,9410,9120,50,2760,500,5710,10,1,10089877,927,11.50,3.19,12,0.45,799.00,2885.00,25400,20240614,-63.82,8370,20241115,9.80,25400,-63.82,20240614,8370,9.80,20241115,25400,-63.82,20240614,8370,9.80,20241115,2.03,N,451250,500,50 억,,124144,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 161428 57 100.00 KOSDAQ 화학 N N N N N 9270 160 2 1.76 310227010 33937 66.34 9240 9270 9000 11840 6380 9110 9139.92 1.12 0 1255 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 935 11.60 3.21 12 0.34 799.00 2885.00 25400 20240614 -63.50 8370 20241115 10.75 25400 -63.50 20240614 8370 10.75 20241115 25400 -63.50 20240614 8370 10.75 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
3 20241128 151457 57 100.00 KOSDAQ 화학 N N N N N 9150 40 2 0.44 251970710 27636 54.02 9240 9240 9000 11840 6380 9110 9117.49 1.12 0 443 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 923 11.45 3.17 12 0.27 799.00 2885.00 25400 20240614 -63.98 8370 20241115 9.32 25400 -63.98 20240614 8370 9.32 20241115 25400 -63.98 20240614 8370 9.32 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
4 20241128 141455 57 100.00 KOSDAQ 화학 N N N N N 9150 40 2 0.44 199629170 21908 42.82 9240 9240 9000 11840 6380 9110 9112.16 1.12 0 -1757 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 923 11.45 3.17 12 0.22 799.00 2885.00 25400 20240614 -63.98 8370 20241115 9.32 25400 -63.98 20240614 8370 9.32 20241115 25400 -63.98 20240614 8370 9.32 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
5 20241128 131452 57 100.00 KOSDAQ 화학 N N N N N 9110 0 3 0.00 176343500 19349 37.82 9240 9240 9000 11840 6380 9110 9113.84 1.12 0 -2502 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 919 11.40 3.16 12 0.19 799.00 2885.00 25400 20240614 -64.13 8370 20241115 8.84 25400 -64.13 20240614 8370 8.84 20241115 25400 -64.13 20240614 8370 8.84 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
6 20241128 121449 57 100.00 KOSDAQ 화학 N N N N N 9110 0 3 0.00 168022540 18432 36.03 9240 9240 9000 11840 6380 9110 9115.82 1.12 0 -2397 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 919 11.40 3.16 12 0.18 799.00 2885.00 25400 20240614 -64.13 8370 20241115 8.84 25400 -64.13 20240614 8370 8.84 20241115 25400 -64.13 20240614 8370 8.84 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
7 20241128 111454 57 100.00 KOSDAQ 화학 N N N N N 9060 -50 5 -0.55 155776680 17080 33.39 9240 9240 9000 11840 6380 9110 9120.45 1.12 0 -2210 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 914 11.34 3.14 12 0.17 799.00 2885.00 25400 20240614 -64.33 8370 20241115 8.24 25400 -64.33 20240614 8370 8.24 20241115 25400 -64.33 20240614 8370 8.24 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
8 20241128 101450 57 100.00 KOSDAQ 화학 N N N N N 9130 20 2 0.22 128066940 14033 27.43 9240 9240 9000 11840 6380 9110 9126.18 1.12 0 -585 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 921 11.43 3.16 12 0.14 799.00 2885.00 25400 20240614 -64.06 8370 20241115 9.08 25400 -64.06 20240614 8370 9.08 20241115 25400 -64.06 20240614 8370 9.08 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
9 20241128 091449 57 100.00 KOSDAQ 화학 N N N N N 9110 0 3 0.00 61797770 6785 13.26 9240 9240 9000 11840 6380 9110 9107.98 1.12 0 1134 9570 9340 9170 8940 8770 9255 8855 50 2730 500 5640 10 1 10089877 919 11.40 3.16 12 0.07 799.00 2885.00 25400 20240614 -64.13 8370 20241115 8.84 25400 -64.13 20240614 8370 8.84 20241115 25400 -64.13 20240614 8370 8.84 20241115 2.07 N 451250 500 50 억 112564 N N 0 N 00 N
10 20241127 161412 57 100.00 KOSDAQ 화학 N N N N N 9110 -110 5 -1.19 460546840 50489 96.64 9400 9400 9000 11980 6460 9220 9121.73 1.23 0 -11584 9473 9346 9183 9056 8893 9410 9120 50 2760 500 5710 10 1 10089877 919 11.40 3.16 12 0.50 799.00 2885.00 25400 20240614 -64.13 8370 20241115 8.84 25400 -64.13 20240614 8370 8.84 20241115 25400 -64.13 20240614 8370 8.84 20241115 2.03 N 451250 500 50 억 124144 N N 0 N 00 N
11 20241127 151440 57 100.00 KOSDAQ 화학 N N N N N 9120 -100 5 -1.08 445943780 48886 93.57 9400 9400 9000 11980 6460 9220 9122.12 1.23 0 -11782 9473 9346 9183 9056 8893 9410 9120 50 2760 500 5710 10 1 10089877 920 11.41 3.16 12 0.48 799.00 2885.00 25400 20240614 -64.09 8370 20241115 8.96 25400 -64.09 20240614 8370 8.96 20241115 25400 -64.09 20240614 8370 8.96 20241115 2.03 N 451250 500 50 억 124144 N N 0 N 00 N
12 20241127 141432 57 100.00 KOSDAQ 화학 N N N N N 9190 -30 5 -0.33 410479850 45001 86.13 9400 9400 9000 11980 6460 9220 9121.57 1.23 0 -11983 9473 9346 9183 9056 8893 9410 9120 50 2760 500 5710 10 1 10089877 927 11.50 3.19 12 0.45 799.00 2885.00 25400 20240614 -63.82 8370 20241115 9.80 25400 -63.82 20240614 8370 9.80 20241115 25400 -63.82 20240614 8370 9.80 20241115 2.03 N 451250 500 50 억 124144 N N 0 N 00 N