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
035200/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
20241128,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,15,2,0.49,108323205,35447,106.70,3030,3085,3030,3945,2125,3035,3055.92,0.91,0,-1116,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,297,20.89,0.71,12,0.36,146.00,4289.00,4790,20240328,-36.33,2350,20240805,29.79,4790,-36.33,20240328,2350,29.79,20240805,4790,-36.33,20240328,2350,29.79,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,30,2,0.99,106318775,34791,104.73,3030,3085,3030,3945,2125,3035,3055.93,0.91,0,-1014,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,298,20.99,0.71,12,0.36,146.00,4289.00,4790,20240328,-36.01,2350,20240805,30.43,4790,-36.01,20240328,2350,30.43,20240805,4790,-36.01,20240328,2350,30.43,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,35,2,1.15,96629200,31634,95.22,3030,3085,3030,3945,2125,3035,3054.60,0.91,0,-961,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,299,21.03,0.72,12,0.33,146.00,4289.00,4790,20240328,-35.91,2350,20240805,30.64,4790,-35.91,20240328,2350,30.64,20240805,4790,-35.91,20240328,2350,30.64,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,30,2,0.99,86231320,28246,85.02,3030,3085,3030,3945,2125,3035,3052.87,0.91,0,-650,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,298,20.99,0.71,12,0.29,146.00,4289.00,4790,20240328,-36.01,2350,20240805,30.43,4790,-36.01,20240328,2350,30.43,20240805,4790,-36.01,20240328,2350,30.43,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,30,2,0.99,68490400,22427,67.51,3030,3085,3030,3945,2125,3035,3053.93,0.91,0,-585,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,298,20.99,0.71,12,0.23,146.00,4289.00,4790,20240328,-36.01,2350,20240805,30.43,4790,-36.01,20240328,2350,30.43,20240805,4790,-36.01,20240328,2350,30.43,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-5,5,-0.16,52120040,17056,51.34,3030,3085,3030,3945,2125,3035,3055.82,0.91,0,-744,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,295,20.75,0.71,12,0.18,146.00,4289.00,4790,20240328,-36.74,2350,20240805,28.94,4790,-36.74,20240328,2350,28.94,20240805,4790,-36.74,20240328,2350,28.94,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,50,2,1.65,19748565,6462,19.45,3030,3085,3030,3945,2125,3035,3056.11,0.91,0,-303,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,300,21.13,0.72,12,0.07,146.00,4289.00,4790,20240328,-35.59,2350,20240805,31.28,4790,-35.59,20240328,2350,31.28,20240805,4790,-35.59,20240328,2350,31.28,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241128,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-5,5,-0.16,3587520,1184,3.56,3030,3030,3030,3945,2125,3035,3030.00,0.91,0,-178,3091,3062,3021,2992,2951,3077,3007,49,910,500,2120,5,1,9730590,295,20.75,0.71,12,0.01,146.00,4289.00,4790,20240328,-36.74,2350,20240805,28.94,4790,-36.74,20240328,2350,28.94,20240805,4790,-36.74,20240328,2350,28.94,20240805,1.45,N,035200,500,48 억,,88424,N,N,0,N,00,N
20241127,160442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,35,2,1.17,100525315,33221,74.00,3025,3050,2980,3900,2100,3000,3025.96,0.92,0,-919,3093,3046,2983,2936,2873,3070,2960,49,900,500,2100,5,1,9730590,295,20.79,0.71,12,0.34,146.00,4289.00,4790,20240328,-36.64,2350,20240805,29.15,4790,-36.64,20240328,2350,29.15,20240805,4790,-36.64,20240328,2350,29.15,20240805,1.45,N,035200,500,48 억,,89343,N,N,0,N,00,N
20241127,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,35,2,1.17,99053685,32736,72.92,3025,3050,2980,3900,2100,3000,3025.83,0.92,0,-819,3093,3046,2983,2936,2873,3070,2960,49,900,500,2100,5,1,9730590,295,20.79,0.71,12,0.34,146.00,4289.00,4790,20240328,-36.64,2350,20240805,29.15,4790,-36.64,20240328,2350,29.15,20240805,4790,-36.64,20240328,2350,29.15,20240805,1.45,N,035200,500,48 억,,89343,N,N,0,N,00,N
20241127,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,45,2,1.50,87868000,29057,64.72,3025,3050,2980,3900,2100,3000,3023.99,0.92,0,-667,3093,3046,2983,2936,2873,3070,2960,49,900,500,2100,5,1,9730590,296,20.86,0.71,12,0.30,146.00,4289.00,4790,20240328,-36.43,2350,20240805,29.57,4790,-36.43,20240328,2350,29.57,20240805,4790,-36.43,20240328,2350,29.57,20240805,1.45,N,035200,500,48 억,,89343,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 160446 57 100.00 KOSDAQ 화학 N N N N N 3050 15 2 0.49 108323205 35447 106.70 3030 3085 3030 3945 2125 3035 3055.92 0.91 0 -1116 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 297 20.89 0.71 12 0.36 146.00 4289.00 4790 20240328 -36.33 2350 20240805 29.79 4790 -36.33 20240328 2350 29.79 20240805 4790 -36.33 20240328 2350 29.79 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
3 20241128 150454 57 100.00 KOSDAQ 화학 N N N N N 3065 30 2 0.99 106318775 34791 104.73 3030 3085 3030 3945 2125 3035 3055.93 0.91 0 -1014 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 298 20.99 0.71 12 0.36 146.00 4289.00 4790 20240328 -36.01 2350 20240805 30.43 4790 -36.01 20240328 2350 30.43 20240805 4790 -36.01 20240328 2350 30.43 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
4 20241128 140455 57 100.00 KOSDAQ 화학 N N N N N 3070 35 2 1.15 96629200 31634 95.22 3030 3085 3030 3945 2125 3035 3054.60 0.91 0 -961 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 299 21.03 0.72 12 0.33 146.00 4289.00 4790 20240328 -35.91 2350 20240805 30.64 4790 -35.91 20240328 2350 30.64 20240805 4790 -35.91 20240328 2350 30.64 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
5 20241128 130451 57 100.00 KOSDAQ 화학 N N N N N 3065 30 2 0.99 86231320 28246 85.02 3030 3085 3030 3945 2125 3035 3052.87 0.91 0 -650 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 298 20.99 0.71 12 0.29 146.00 4289.00 4790 20240328 -36.01 2350 20240805 30.43 4790 -36.01 20240328 2350 30.43 20240805 4790 -36.01 20240328 2350 30.43 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
6 20241128 120455 57 100.00 KOSDAQ 화학 N N N N N 3065 30 2 0.99 68490400 22427 67.51 3030 3085 3030 3945 2125 3035 3053.93 0.91 0 -585 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 298 20.99 0.71 12 0.23 146.00 4289.00 4790 20240328 -36.01 2350 20240805 30.43 4790 -36.01 20240328 2350 30.43 20240805 4790 -36.01 20240328 2350 30.43 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
7 20241128 110457 57 100.00 KOSDAQ 화학 N N N N N 3030 -5 5 -0.16 52120040 17056 51.34 3030 3085 3030 3945 2125 3035 3055.82 0.91 0 -744 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 295 20.75 0.71 12 0.18 146.00 4289.00 4790 20240328 -36.74 2350 20240805 28.94 4790 -36.74 20240328 2350 28.94 20240805 4790 -36.74 20240328 2350 28.94 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
8 20241128 100454 57 100.00 KOSDAQ 화학 N N N N N 3085 50 2 1.65 19748565 6462 19.45 3030 3085 3030 3945 2125 3035 3056.11 0.91 0 -303 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 300 21.13 0.72 12 0.07 146.00 4289.00 4790 20240328 -35.59 2350 20240805 31.28 4790 -35.59 20240328 2350 31.28 20240805 4790 -35.59 20240328 2350 31.28 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
9 20241128 090452 57 100.00 KOSDAQ 화학 N N N N N 3030 -5 5 -0.16 3587520 1184 3.56 3030 3030 3030 3945 2125 3035 3030.00 0.91 0 -178 3091 3062 3021 2992 2951 3077 3007 49 910 500 2120 5 1 9730590 295 20.75 0.71 12 0.01 146.00 4289.00 4790 20240328 -36.74 2350 20240805 28.94 4790 -36.74 20240328 2350 28.94 20240805 4790 -36.74 20240328 2350 28.94 20240805 1.45 N 035200 500 48 억 88424 N N 0 N 00 N
10 20241127 160442 57 100.00 KOSDAQ 화학 N N N N N 3035 35 2 1.17 100525315 33221 74.00 3025 3050 2980 3900 2100 3000 3025.96 0.92 0 -919 3093 3046 2983 2936 2873 3070 2960 49 900 500 2100 5 1 9730590 295 20.79 0.71 12 0.34 146.00 4289.00 4790 20240328 -36.64 2350 20240805 29.15 4790 -36.64 20240328 2350 29.15 20240805 4790 -36.64 20240328 2350 29.15 20240805 1.45 N 035200 500 48 억 89343 N N 0 N 00 N
11 20241127 150449 57 100.00 KOSDAQ 화학 N N N N N 3035 35 2 1.17 99053685 32736 72.92 3025 3050 2980 3900 2100 3000 3025.83 0.92 0 -819 3093 3046 2983 2936 2873 3070 2960 49 900 500 2100 5 1 9730590 295 20.79 0.71 12 0.34 146.00 4289.00 4790 20240328 -36.64 2350 20240805 29.15 4790 -36.64 20240328 2350 29.15 20240805 4790 -36.64 20240328 2350 29.15 20240805 1.45 N 035200 500 48 억 89343 N N 0 N 00 N
12 20241127 140449 57 100.00 KOSDAQ 화학 N N N N N 3045 45 2 1.50 87868000 29057 64.72 3025 3050 2980 3900 2100 3000 3023.99 0.92 0 -667 3093 3046 2983 2936 2873 3070 2960 49 900 500 2100 5 1 9730590 296 20.86 0.71 12 0.30 146.00 4289.00 4790 20240328 -36.43 2350 20240805 29.57 4790 -36.43 20240328 2350 29.57 20240805 4790 -36.43 20240328 2350 29.57 20240805 1.45 N 035200 500 48 억 89343 N N 0 N 00 N