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
041930/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
20241128,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,0,3,0.00,70729600,11747,105.38,6060,6100,5920,7870,4250,6060,6021.08,0.84,0,-325,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,957,6.70,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.78,N,041930,500,80 억,,133399,N,N,14,N,00,N
20241128,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,-10,5,-0.17,67214050,11166,100.17,6060,6100,5920,7870,4250,6060,6019.53,0.84,0,-324,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,956,6.69,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.27,5260,20240805,15.02,9800,-38.27,20240524,5260,15.02,20240805,9800,-38.27,20240524,5260,15.02,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,0,3,0.00,62533180,10387,93.18,6060,6100,5920,7870,4250,6060,6020.33,0.84,0,-326,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,957,6.70,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,130527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,30,2,0.50,39472730,6561,58.86,6060,6100,5920,7870,4250,6060,6016.27,0.84,0,-13,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,962,6.73,0.59,12,0.04,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,120530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,0,3,0.00,35496680,5904,52.96,6060,6100,5920,7870,4250,6060,6012.31,0.84,0,-199,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,957,6.70,0.59,12,0.04,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,110532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,30,2,0.50,33994790,5656,50.74,6060,6100,5920,7870,4250,6060,6010.39,0.84,0,-334,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,962,6.73,0.59,12,0.04,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,10,2,0.17,28399850,4732,42.45,6060,6100,5920,7870,4250,6060,6001.66,0.84,0,-88,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,959,6.71,0.59,12,0.03,905.00,10261.00,9800,20240524,-38.06,5260,20240805,15.40,9800,-38.06,20240524,5260,15.40,20240805,9800,-38.06,20240524,5260,15.40,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241128,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,20,2,0.33,866970,143,1.28,6060,6100,6020,7870,4250,6060,6062.73,0.84,0,-110,6246,6152,6096,6002,5946,6125,5975,80,1810,500,4360,10,1,15800000,961,6.72,0.59,12,0.00,905.00,10261.00,9800,20240524,-37.96,5260,20240805,15.59,9800,-37.96,20240524,5260,15.59,20240805,9800,-37.96,20240524,5260,15.59,20240805,1.78,N,041930,500,80 억,,133399,N,N,4,N,00,N
20241127,160515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-80,5,-1.30,67535450,11101,55.55,6110,6190,6040,7980,4300,6140,6083.73,0.87,0,-3941,6213,6176,6103,6066,5993,6195,6085,80,1840,500,4420,10,1,15800000,957,6.70,0.59,12,0.07,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.80,N,041930,500,80 억,,137050,N,N,4,N,00,N
20241127,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-80,5,-1.30,62331170,10242,51.26,6110,6190,6040,7980,4300,6140,6085.84,0.87,0,-3441,6213,6176,6103,6066,5993,6195,6085,80,1840,500,4420,10,1,15800000,957,6.70,0.59,12,0.06,905.00,10261.00,9800,20240524,-38.16,5260,20240805,15.21,9800,-38.16,20240524,5260,15.21,20240805,9800,-38.16,20240524,5260,15.21,20240805,1.80,N,041930,500,80 억,,137050,N,N,22,N,00,N
20241127,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,-50,5,-0.81,51451580,8446,42.27,6110,6190,6050,7980,4300,6140,6091.83,0.87,0,-2723,6213,6176,6103,6066,5993,6195,6085,80,1840,500,4420,10,1,15800000,962,6.73,0.59,12,0.05,905.00,10261.00,9800,20240524,-37.86,5260,20240805,15.78,9800,-37.86,20240524,5260,15.78,20240805,9800,-37.86,20240524,5260,15.78,20240805,1.80,N,041930,500,80 억,,137050,N,N,22,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 160521 57 100.00 KOSDAQ 화학 N N N N N 6060 0 3 0.00 70729600 11747 105.38 6060 6100 5920 7870 4250 6060 6021.08 0.84 0 -325 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 957 6.70 0.59 12 0.07 905.00 10261.00 9800 20240524 -38.16 5260 20240805 15.21 9800 -38.16 20240524 5260 15.21 20240805 9800 -38.16 20240524 5260 15.21 20240805 1.78 N 041930 500 80 억 133399 N N 14 N 00 N
3 20241128 150529 57 100.00 KOSDAQ 화학 N N N N N 6050 -10 5 -0.17 67214050 11166 100.17 6060 6100 5920 7870 4250 6060 6019.53 0.84 0 -324 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 956 6.69 0.59 12 0.07 905.00 10261.00 9800 20240524 -38.27 5260 20240805 15.02 9800 -38.27 20240524 5260 15.02 20240805 9800 -38.27 20240524 5260 15.02 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
4 20241128 140530 57 100.00 KOSDAQ 화학 N N N N N 6060 0 3 0.00 62533180 10387 93.18 6060 6100 5920 7870 4250 6060 6020.33 0.84 0 -326 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 957 6.70 0.59 12 0.07 905.00 10261.00 9800 20240524 -38.16 5260 20240805 15.21 9800 -38.16 20240524 5260 15.21 20240805 9800 -38.16 20240524 5260 15.21 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
5 20241128 130527 57 100.00 KOSDAQ 화학 N N N N N 6090 30 2 0.50 39472730 6561 58.86 6060 6100 5920 7870 4250 6060 6016.27 0.84 0 -13 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 962 6.73 0.59 12 0.04 905.00 10261.00 9800 20240524 -37.86 5260 20240805 15.78 9800 -37.86 20240524 5260 15.78 20240805 9800 -37.86 20240524 5260 15.78 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
6 20241128 120530 57 100.00 KOSDAQ 화학 N N N N N 6060 0 3 0.00 35496680 5904 52.96 6060 6100 5920 7870 4250 6060 6012.31 0.84 0 -199 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 957 6.70 0.59 12 0.04 905.00 10261.00 9800 20240524 -38.16 5260 20240805 15.21 9800 -38.16 20240524 5260 15.21 20240805 9800 -38.16 20240524 5260 15.21 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
7 20241128 110532 57 100.00 KOSDAQ 화학 N N N N N 6090 30 2 0.50 33994790 5656 50.74 6060 6100 5920 7870 4250 6060 6010.39 0.84 0 -334 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 962 6.73 0.59 12 0.04 905.00 10261.00 9800 20240524 -37.86 5260 20240805 15.78 9800 -37.86 20240524 5260 15.78 20240805 9800 -37.86 20240524 5260 15.78 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
8 20241128 100529 57 100.00 KOSDAQ 화학 N N N N N 6070 10 2 0.17 28399850 4732 42.45 6060 6100 5920 7870 4250 6060 6001.66 0.84 0 -88 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 959 6.71 0.59 12 0.03 905.00 10261.00 9800 20240524 -38.06 5260 20240805 15.40 9800 -38.06 20240524 5260 15.40 20240805 9800 -38.06 20240524 5260 15.40 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
9 20241128 090528 57 100.00 KOSDAQ 화학 N N N N N 6080 20 2 0.33 866970 143 1.28 6060 6100 6020 7870 4250 6060 6062.73 0.84 0 -110 6246 6152 6096 6002 5946 6125 5975 80 1810 500 4360 10 1 15800000 961 6.72 0.59 12 0.00 905.00 10261.00 9800 20240524 -37.96 5260 20240805 15.59 9800 -37.96 20240524 5260 15.59 20240805 9800 -37.96 20240524 5260 15.59 20240805 1.78 N 041930 500 80 억 133399 N N 4 N 00 N
10 20241127 160515 57 100.00 KOSDAQ 화학 N N N N N 6060 -80 5 -1.30 67535450 11101 55.55 6110 6190 6040 7980 4300 6140 6083.73 0.87 0 -3941 6213 6176 6103 6066 5993 6195 6085 80 1840 500 4420 10 1 15800000 957 6.70 0.59 12 0.07 905.00 10261.00 9800 20240524 -38.16 5260 20240805 15.21 9800 -38.16 20240524 5260 15.21 20240805 9800 -38.16 20240524 5260 15.21 20240805 1.80 N 041930 500 80 억 137050 N N 4 N 00 N
11 20241127 150525 57 100.00 KOSDAQ 화학 N N N N N 6060 -80 5 -1.30 62331170 10242 51.26 6110 6190 6040 7980 4300 6140 6085.84 0.87 0 -3441 6213 6176 6103 6066 5993 6195 6085 80 1840 500 4420 10 1 15800000 957 6.70 0.59 12 0.06 905.00 10261.00 9800 20240524 -38.16 5260 20240805 15.21 9800 -38.16 20240524 5260 15.21 20240805 9800 -38.16 20240524 5260 15.21 20240805 1.80 N 041930 500 80 억 137050 N N 22 N 00 N
12 20241127 140525 57 100.00 KOSDAQ 화학 N N N N N 6090 -50 5 -0.81 51451580 8446 42.27 6110 6190 6050 7980 4300 6140 6091.83 0.87 0 -2723 6213 6176 6103 6066 5993 6195 6085 80 1840 500 4420 10 1 15800000 962 6.73 0.59 12 0.05 905.00 10261.00 9800 20240524 -37.86 5260 20240805 15.78 9800 -37.86 20240524 5260 15.78 20240805 9800 -37.86 20240524 5260 15.78 20240805 1.80 N 041930 500 80 억 137050 N N 22 N 00 N