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
083470/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
20241128,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,46463825,38231,300.27,1211,1224,1203,1578,850,1214,1215.34,0.07,0,-303,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.18,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,150745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,42465017,34964,274.62,1211,1224,1203,1578,850,1214,1214.54,0.07,0,-332,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.16,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,38487231,31705,249.02,1211,1224,1203,1578,850,1214,1213.92,0.07,0,-835,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.15,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,37541744,30932,242.95,1211,1224,1203,1578,850,1214,1213.69,0.07,0,-1147,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,261,-68.00,1.90,12,0.14,-18.00,643.00,2780,20231219,-55.97,1180,20241125,3.73,2200,-44.36,20240322,1180,3.73,20241125,2780,-55.97,20231219,1180,3.73,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,120744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,0,3,0.00,32051698,26423,207.53,1211,1217,1203,1578,850,1214,1213.02,0.07,0,-1762,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,259,-67.44,1.89,12,0.12,-18.00,643.00,2780,20231219,-56.33,1180,20241125,2.88,2200,-44.82,20240322,1180,2.88,20241125,2780,-56.33,20231219,1180,2.88,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,3,2,0.25,25980603,21420,168.24,1211,1217,1203,1578,850,1214,1212.91,0.07,0,-1762,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,260,-67.61,1.89,12,0.10,-18.00,643.00,2780,20231219,-56.22,1180,20241125,3.14,2200,-44.68,20240322,1180,3.14,20241125,2780,-56.22,20231219,1180,3.14,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,2,2,0.16,24393379,20115,157.99,1211,1217,1203,1578,850,1214,1212.70,0.07,0,-2092,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,259,-67.56,1.89,12,0.09,-18.00,643.00,2780,20231219,-56.26,1180,20241125,3.05,2200,-44.73,20240322,1180,3.05,20241125,2780,-56.26,20231219,1180,3.05,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241128,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,-1,5,-0.08,4716321,3895,30.59,1211,1213,1203,1578,850,1214,1210.87,0.07,0,-2796,1229,1221,1212,1204,1195,1217,1200,107,364,500,840,1,1,21340329,259,-67.39,1.89,12,0.02,-18.00,643.00,2780,20231219,-56.37,1180,20241125,2.80,2200,-44.86,20240322,1180,2.80,20241125,2780,-56.37,20231219,1180,2.80,20241125,1.56,N,083470,500,106 억,,14568,N,N,0,N,00,N
20241127,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-2,5,-0.16,15403358,12725,24.10,1220,1220,1203,1580,852,1216,1210.02,0.07,0,-761,1234,1225,1208,1199,1182,1229,1203,107,364,500,850,1,1,21340329,259,-67.44,1.89,12,0.06,-18.00,643.00,2780,20231219,-56.33,1180,20241125,2.88,2200,-44.82,20240322,1180,2.88,20241125,2780,-56.33,20231219,1180,2.88,20241125,1.56,N,083470,500,106 억,,15329,N,N,0,N,00,N
20241127,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,-4,5,-0.33,12512805,10343,19.59,1220,1220,1203,1580,852,1216,1209.69,0.07,0,-628,1234,1225,1208,1199,1182,1229,1203,107,364,500,850,1,1,21340329,259,-67.33,1.88,12,0.05,-18.00,643.00,2780,20231219,-56.40,1180,20241125,2.71,2200,-44.91,20240322,1180,2.71,20241125,2780,-56.40,20231219,1180,2.71,20241125,1.56,N,083470,500,106 억,,15329,N,N,0,N,00,N
20241127,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,-1,5,-0.08,11000478,9095,17.22,1220,1220,1203,1580,852,1216,1209.40,0.07,0,-711,1234,1225,1208,1199,1182,1229,1203,107,364,500,850,1,1,21340329,259,-67.50,1.89,12,0.04,-18.00,643.00,2780,20231219,-56.29,1180,20241125,2.97,2200,-44.77,20240322,1180,2.97,20241125,2780,-56.29,20231219,1180,2.97,20241125,1.56,N,083470,500,106 억,,15329,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 160732 57 100.00 KOSDAQ 화학 N N N N N 1224 10 2 0.82 46463825 38231 300.27 1211 1224 1203 1578 850 1214 1215.34 0.07 0 -303 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 261 -68.00 1.90 12 0.18 -18.00 643.00 2780 20231219 -55.97 1180 20241125 3.73 2200 -44.36 20240322 1180 3.73 20241125 2780 -55.97 20231219 1180 3.73 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
3 20241128 150745 57 100.00 KOSDAQ 화학 N N N N N 1224 10 2 0.82 42465017 34964 274.62 1211 1224 1203 1578 850 1214 1214.54 0.07 0 -332 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 261 -68.00 1.90 12 0.16 -18.00 643.00 2780 20231219 -55.97 1180 20241125 3.73 2200 -44.36 20240322 1180 3.73 20241125 2780 -55.97 20231219 1180 3.73 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
4 20241128 140743 57 100.00 KOSDAQ 화학 N N N N N 1224 10 2 0.82 38487231 31705 249.02 1211 1224 1203 1578 850 1214 1213.92 0.07 0 -835 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 261 -68.00 1.90 12 0.15 -18.00 643.00 2780 20231219 -55.97 1180 20241125 3.73 2200 -44.36 20240322 1180 3.73 20241125 2780 -55.97 20231219 1180 3.73 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
5 20241128 130741 57 100.00 KOSDAQ 화학 N N N N N 1224 10 2 0.82 37541744 30932 242.95 1211 1224 1203 1578 850 1214 1213.69 0.07 0 -1147 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 261 -68.00 1.90 12 0.14 -18.00 643.00 2780 20231219 -55.97 1180 20241125 3.73 2200 -44.36 20240322 1180 3.73 20241125 2780 -55.97 20231219 1180 3.73 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
6 20241128 120744 57 100.00 KOSDAQ 화학 N N N N N 1214 0 3 0.00 32051698 26423 207.53 1211 1217 1203 1578 850 1214 1213.02 0.07 0 -1762 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 259 -67.44 1.89 12 0.12 -18.00 643.00 2780 20231219 -56.33 1180 20241125 2.88 2200 -44.82 20240322 1180 2.88 20241125 2780 -56.33 20231219 1180 2.88 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
7 20241128 110746 57 100.00 KOSDAQ 화학 N N N N N 1217 3 2 0.25 25980603 21420 168.24 1211 1217 1203 1578 850 1214 1212.91 0.07 0 -1762 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 260 -67.61 1.89 12 0.10 -18.00 643.00 2780 20231219 -56.22 1180 20241125 3.14 2200 -44.68 20240322 1180 3.14 20241125 2780 -56.22 20231219 1180 3.14 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
8 20241128 100744 57 100.00 KOSDAQ 화학 N N N N N 1216 2 2 0.16 24393379 20115 157.99 1211 1217 1203 1578 850 1214 1212.70 0.07 0 -2092 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 259 -67.56 1.89 12 0.09 -18.00 643.00 2780 20231219 -56.26 1180 20241125 3.05 2200 -44.73 20240322 1180 3.05 20241125 2780 -56.26 20231219 1180 3.05 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
9 20241128 090742 57 100.00 KOSDAQ 화학 N N N N N 1213 -1 5 -0.08 4716321 3895 30.59 1211 1213 1203 1578 850 1214 1210.87 0.07 0 -2796 1229 1221 1212 1204 1195 1217 1200 107 364 500 840 1 1 21340329 259 -67.39 1.89 12 0.02 -18.00 643.00 2780 20231219 -56.37 1180 20241125 2.80 2200 -44.86 20240322 1180 2.80 20241125 2780 -56.37 20231219 1180 2.80 20241125 1.56 N 083470 500 106 억 14568 N N 0 N 00 N
10 20241127 160725 57 100.00 KOSDAQ 화학 N N N N N 1214 -2 5 -0.16 15403358 12725 24.10 1220 1220 1203 1580 852 1216 1210.02 0.07 0 -761 1234 1225 1208 1199 1182 1229 1203 107 364 500 850 1 1 21340329 259 -67.44 1.89 12 0.06 -18.00 643.00 2780 20231219 -56.33 1180 20241125 2.88 2200 -44.82 20240322 1180 2.88 20241125 2780 -56.33 20231219 1180 2.88 20241125 1.56 N 083470 500 106 억 15329 N N 0 N 00 N
11 20241127 150738 57 100.00 KOSDAQ 화학 N N N N N 1212 -4 5 -0.33 12512805 10343 19.59 1220 1220 1203 1580 852 1216 1209.69 0.07 0 -628 1234 1225 1208 1199 1182 1229 1203 107 364 500 850 1 1 21340329 259 -67.33 1.88 12 0.05 -18.00 643.00 2780 20231219 -56.40 1180 20241125 2.71 2200 -44.91 20240322 1180 2.71 20241125 2780 -56.40 20231219 1180 2.71 20241125 1.56 N 083470 500 106 억 15329 N N 0 N 00 N
12 20241127 140739 57 100.00 KOSDAQ 화학 N N N N N 1215 -1 5 -0.08 11000478 9095 17.22 1220 1220 1203 1580 852 1216 1209.40 0.07 0 -711 1234 1225 1208 1199 1182 1229 1203 107 364 500 850 1 1 21340329 259 -67.50 1.89 12 0.04 -18.00 643.00 2780 20231219 -56.29 1180 20241125 2.97 2200 -44.77 20240322 1180 2.97 20241125 2780 -56.29 20231219 1180 2.97 20241125 1.56 N 083470 500 106 억 15329 N N 0 N 00 N