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
058450/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
20241128,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1942,27,2,1.41,24480500,12655,59.44,1965,1977,1918,2485,1341,1915,1934.53,3.69,0,-749,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,287,-3.14,1.10,12,0.09,-618.00,1766.00,5910,20240412,-67.14,1755,20241115,10.66,5910,-67.14,20240412,1755,10.66,20241115,5910,-67.14,20240412,464,318.53,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1926,11,2,0.57,23661792,12232,57.45,1965,1977,1918,2485,1341,1915,1934.50,3.69,0,-678,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,285,-3.12,1.09,12,0.08,-618.00,1766.00,5910,20240412,-67.41,1755,20241115,9.74,5910,-67.41,20240412,1755,9.74,20241115,5910,-67.41,20240412,464,315.09,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,45,2,2.35,19222431,9960,46.78,1965,1965,1918,2485,1341,1915,1930.04,3.69,0,-613,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,290,-3.17,1.11,12,0.07,-618.00,1766.00,5910,20240412,-66.84,1755,20241115,11.68,5910,-66.84,20240412,1755,11.68,20241115,5910,-66.84,20240412,464,322.41,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1946,31,2,1.62,17687700,9172,43.08,1965,1965,1918,2485,1341,1915,1928.52,3.69,0,-431,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,288,-3.15,1.10,12,0.06,-618.00,1766.00,5910,20240412,-67.07,1755,20241115,10.88,5910,-67.07,20240412,1755,10.88,20241115,5910,-67.07,20240412,464,319.40,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1924,9,2,0.47,17685754,9171,43.08,1965,1965,1918,2485,1341,1915,1928.52,3.69,0,-431,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,285,-3.11,1.09,12,0.06,-618.00,1766.00,5910,20240412,-67.45,1755,20241115,9.63,5910,-67.45,20240412,1755,9.63,20241115,5910,-67.45,20240412,464,314.66,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1934,19,2,0.99,15334498,7952,37.35,1965,1965,1918,2485,1341,1915,1928.47,3.69,0,-418,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,286,-3.13,1.10,12,0.05,-618.00,1766.00,5910,20240412,-67.28,1755,20241115,10.20,5910,-67.28,20240412,1755,10.20,20241115,5910,-67.28,20240412,464,316.81,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,100629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,7,2,0.37,7462015,3858,18.12,1965,1965,1918,2485,1341,1915,1934.43,3.69,0,-409,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,284,-3.11,1.09,12,0.03,-618.00,1766.00,5910,20240412,-67.48,1755,20241115,9.52,5910,-67.48,20240412,1755,9.52,20241115,5910,-67.48,20240412,464,314.22,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241128,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,44,2,2.30,2500667,1280,6.01,1965,1965,1918,2485,1341,1915,1955.28,3.69,0,-1177,2041,1977,1946,1882,1851,1962,1867,74,570,500,1140,1,1,14793621,290,-3.17,1.11,12,0.01,-618.00,1766.00,5910,20240412,-66.85,1755,20241115,11.62,5910,-66.85,20240412,1755,11.62,20241115,5910,-66.85,20240412,464,322.20,20231128,0.54,N,058450,500,73 억,,546360,N,N,0,N,00,N
20241127,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,0,3,0.00,40470156,20786,140.47,1944,2010,1915,2485,1341,1915,1946.99,3.71,0,-2236,1984,1949,1930,1895,1876,1940,1886,74,570,500,1140,1,1,14793621,283,-3.10,1.08,12,0.14,-618.00,1766.00,5910,20240412,-67.60,1755,20241115,9.12,5910,-67.60,20240412,1755,9.12,20241115,5910,-67.60,20240412,464,312.72,20231127,0.54,N,058450,500,73 억,,548593,N,N,0,N,00,N
20241127,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,5,2,0.26,38057129,19527,131.97,1944,2010,1920,2485,1341,1915,1948.95,3.71,0,-1711,1984,1949,1930,1895,1876,1940,1886,74,570,500,1140,1,1,14793621,284,-3.11,1.09,12,0.13,-618.00,1766.00,5910,20240412,-67.51,1755,20241115,9.40,5910,-67.51,20240412,1755,9.40,20241115,5910,-67.51,20240412,464,313.79,20231127,0.54,N,058450,500,73 억,,548593,N,N,0,N,00,N
20241127,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,7,2,0.37,36595007,18766,126.82,1944,2010,1920,2485,1341,1915,1950.07,3.71,0,-1737,1984,1949,1930,1895,1876,1940,1886,74,570,500,1140,1,1,14793621,284,-3.11,1.09,12,0.13,-618.00,1766.00,5910,20240412,-67.48,1755,20241115,9.52,5910,-67.48,20240412,1755,9.52,20241115,5910,-67.48,20240412,464,314.22,20231127,0.54,N,058450,500,73 억,,548593,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 160619 57 100.00 KOSDAQ 화학 N N N N N 1942 27 2 1.41 24480500 12655 59.44 1965 1977 1918 2485 1341 1915 1934.53 3.69 0 -749 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 287 -3.14 1.10 12 0.09 -618.00 1766.00 5910 20240412 -67.14 1755 20241115 10.66 5910 -67.14 20240412 1755 10.66 20241115 5910 -67.14 20240412 464 318.53 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
3 20241128 150629 57 100.00 KOSDAQ 화학 N N N N N 1926 11 2 0.57 23661792 12232 57.45 1965 1977 1918 2485 1341 1915 1934.50 3.69 0 -678 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 285 -3.12 1.09 12 0.08 -618.00 1766.00 5910 20240412 -67.41 1755 20241115 9.74 5910 -67.41 20240412 1755 9.74 20241115 5910 -67.41 20240412 464 315.09 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
4 20241128 140628 57 100.00 KOSDAQ 화학 N N N N N 1960 45 2 2.35 19222431 9960 46.78 1965 1965 1918 2485 1341 1915 1930.04 3.69 0 -613 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 290 -3.17 1.11 12 0.07 -618.00 1766.00 5910 20240412 -66.84 1755 20241115 11.68 5910 -66.84 20240412 1755 11.68 20241115 5910 -66.84 20240412 464 322.41 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
5 20241128 130625 57 100.00 KOSDAQ 화학 N N N N N 1946 31 2 1.62 17687700 9172 43.08 1965 1965 1918 2485 1341 1915 1928.52 3.69 0 -431 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 288 -3.15 1.10 12 0.06 -618.00 1766.00 5910 20240412 -67.07 1755 20241115 10.88 5910 -67.07 20240412 1755 10.88 20241115 5910 -67.07 20240412 464 319.40 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
6 20241128 120629 57 100.00 KOSDAQ 화학 N N N N N 1924 9 2 0.47 17685754 9171 43.08 1965 1965 1918 2485 1341 1915 1928.52 3.69 0 -431 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 285 -3.11 1.09 12 0.06 -618.00 1766.00 5910 20240412 -67.45 1755 20241115 9.63 5910 -67.45 20240412 1755 9.63 20241115 5910 -67.45 20240412 464 314.66 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
7 20241128 110631 57 100.00 KOSDAQ 화학 N N N N N 1934 19 2 0.99 15334498 7952 37.35 1965 1965 1918 2485 1341 1915 1928.47 3.69 0 -418 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 286 -3.13 1.10 12 0.05 -618.00 1766.00 5910 20240412 -67.28 1755 20241115 10.20 5910 -67.28 20240412 1755 10.20 20241115 5910 -67.28 20240412 464 316.81 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
8 20241128 100629 57 100.00 KOSDAQ 화학 N N N N N 1922 7 2 0.37 7462015 3858 18.12 1965 1965 1918 2485 1341 1915 1934.43 3.69 0 -409 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 284 -3.11 1.09 12 0.03 -618.00 1766.00 5910 20240412 -67.48 1755 20241115 9.52 5910 -67.48 20240412 1755 9.52 20241115 5910 -67.48 20240412 464 314.22 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
9 20241128 090627 57 100.00 KOSDAQ 화학 N N N N N 1959 44 2 2.30 2500667 1280 6.01 1965 1965 1918 2485 1341 1915 1955.28 3.69 0 -1177 2041 1977 1946 1882 1851 1962 1867 74 570 500 1140 1 1 14793621 290 -3.17 1.11 12 0.01 -618.00 1766.00 5910 20240412 -66.85 1755 20241115 11.62 5910 -66.85 20240412 1755 11.62 20241115 5910 -66.85 20240412 464 322.20 20231128 0.54 N 058450 500 73 억 546360 N N 0 N 00 N
10 20241127 160612 57 100.00 KOSDAQ 화학 N N N N N 1915 0 3 0.00 40470156 20786 140.47 1944 2010 1915 2485 1341 1915 1946.99 3.71 0 -2236 1984 1949 1930 1895 1876 1940 1886 74 570 500 1140 1 1 14793621 283 -3.10 1.08 12 0.14 -618.00 1766.00 5910 20240412 -67.60 1755 20241115 9.12 5910 -67.60 20240412 1755 9.12 20241115 5910 -67.60 20240412 464 312.72 20231127 0.54 N 058450 500 73 억 548593 N N 0 N 00 N
11 20241127 150625 57 100.00 KOSDAQ 화학 N N N N N 1920 5 2 0.26 38057129 19527 131.97 1944 2010 1920 2485 1341 1915 1948.95 3.71 0 -1711 1984 1949 1930 1895 1876 1940 1886 74 570 500 1140 1 1 14793621 284 -3.11 1.09 12 0.13 -618.00 1766.00 5910 20240412 -67.51 1755 20241115 9.40 5910 -67.51 20240412 1755 9.40 20241115 5910 -67.51 20240412 464 313.79 20231127 0.54 N 058450 500 73 억 548593 N N 0 N 00 N
12 20241127 140624 57 100.00 KOSDAQ 화학 N N N N N 1922 7 2 0.37 36595007 18766 126.82 1944 2010 1920 2485 1341 1915 1950.07 3.71 0 -1737 1984 1949 1930 1895 1876 1940 1886 74 570 500 1140 1 1 14793621 284 -3.11 1.09 12 0.13 -618.00 1766.00 5910 20240412 -67.48 1755 20241115 9.52 5910 -67.48 20240412 1755 9.52 20241115 5910 -67.48 20240412 464 314.22 20231127 0.54 N 058450 500 73 억 548593 N N 0 N 00 N