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
083660/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
20241128,160734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1070,7,2,0.66,258281373,247732,162.71,1071,1139,1000,1381,745,1063,1042.58,0.14,0,-3506,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,655,-8.05,2.87,12,0.40,-133.00,373.00,1465,20240112,-26.96,768,20241112,39.32,1465,-26.96,20240112,768,39.32,20241112,1465,-26.96,20240112,768,39.32,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,150747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-13,5,-1.22,255274606,244887,160.84,1071,1139,1000,1381,745,1063,1042.42,0.14,0,-3028,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,643,-7.89,2.82,12,0.40,-133.00,373.00,1465,20240112,-28.33,768,20241112,36.72,1465,-28.33,20240112,768,36.72,20241112,1465,-28.33,20240112,768,36.72,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-46,5,-4.33,237150967,227173,149.21,1071,1139,1000,1381,745,1063,1043.92,0.14,0,-2263,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,623,-7.65,2.73,12,0.37,-133.00,373.00,1465,20240112,-30.58,768,20241112,32.42,1465,-30.58,20240112,768,32.42,20241112,1465,-30.58,20240112,768,32.42,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,130743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,-45,5,-4.23,234991452,225045,147.81,1071,1139,1000,1381,745,1063,1044.20,0.14,0,-2185,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,623,-7.65,2.73,12,0.37,-133.00,373.00,1465,20240112,-30.51,768,20241112,32.55,1465,-30.51,20240112,768,32.55,20241112,1465,-30.51,20240112,768,32.55,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-38,5,-3.57,224090035,214268,140.73,1071,1139,1000,1381,745,1063,1045.84,0.14,0,-2487,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,628,-7.71,2.75,12,0.35,-133.00,373.00,1465,20240112,-30.03,768,20241112,33.46,1465,-30.03,20240112,768,33.46,20241112,1465,-30.03,20240112,768,33.46,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,110747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-36,5,-3.39,221409489,211644,139.01,1071,1139,1000,1381,745,1063,1046.14,0.14,0,-2301,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,629,-7.72,2.75,12,0.35,-133.00,373.00,1465,20240112,-29.90,768,20241112,33.72,1465,-29.90,20240112,768,33.72,20241112,1465,-29.90,20240112,768,33.72,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,100746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-33,5,-3.10,184449918,175222,115.09,1071,1139,1000,1381,745,1063,1052.66,0.14,0,-1711,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,631,-7.74,2.76,12,0.29,-133.00,373.00,1465,20240112,-29.69,768,20241112,34.11,1465,-29.69,20240112,768,34.11,20241112,1465,-29.69,20240112,768,34.11,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241128,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,37,2,3.48,51930332,46938,30.83,1071,1139,1071,1381,745,1063,1106.36,0.14,0,-523,1150,1106,1051,1007,952,1128,1029,122,318,200,720,1,1,61247181,674,-8.27,2.95,12,0.08,-133.00,373.00,1465,20240112,-24.91,768,20241112,43.23,1465,-24.91,20240112,768,43.23,20241112,1465,-24.91,20240112,768,43.23,20241112,0.02,N,083660,200,122 억,,87238,N,N,0,N,00,N
20241127,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,59,2,5.88,158302597,152157,144.80,996,1095,996,1305,703,1004,1040.39,0.13,0,8912,1035,1019,992,976,949,1027,984,122,301,200,680,1,1,61247181,651,-7.99,2.85,12,0.25,-133.00,373.00,1465,20240112,-27.44,768,20241112,38.41,1465,-27.44,20240112,768,38.41,20241112,1465,-27.44,20240112,768,38.41,20241112,0.02,N,083660,200,122 억,,78775,N,N,0,N,00,N
20241127,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,90,2,8.96,136413529,131747,125.38,996,1095,996,1305,703,1004,1035.42,0.13,0,6262,1035,1019,992,976,949,1027,984,122,301,200,680,1,1,61247181,670,-8.23,2.93,12,0.22,-133.00,373.00,1465,20240112,-25.32,768,20241112,42.45,1465,-25.32,20240112,768,42.45,20241112,1465,-25.32,20240112,768,42.45,20241112,0.02,N,083660,200,122 억,,78775,N,N,0,N,00,N
20241127,140740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,16,2,1.59,75083317,73647,70.09,996,1047,996,1305,703,1004,1019.50,0.13,0,2401,1035,1019,992,976,949,1027,984,122,301,200,680,1,1,61247181,625,-7.67,2.73,12,0.12,-133.00,373.00,1465,20240112,-30.38,768,20241112,32.81,1465,-30.38,20240112,768,32.81,20241112,1465,-30.38,20240112,768,32.81,20241112,0.02,N,083660,200,122 억,,78775,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 160734 57 100.00 KOSDAQ 화학 N N N N N 1070 7 2 0.66 258281373 247732 162.71 1071 1139 1000 1381 745 1063 1042.58 0.14 0 -3506 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 655 -8.05 2.87 12 0.40 -133.00 373.00 1465 20240112 -26.96 768 20241112 39.32 1465 -26.96 20240112 768 39.32 20241112 1465 -26.96 20240112 768 39.32 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
3 20241128 150747 57 100.00 KOSDAQ 화학 N N N N N 1050 -13 5 -1.22 255274606 244887 160.84 1071 1139 1000 1381 745 1063 1042.42 0.14 0 -3028 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 643 -7.89 2.82 12 0.40 -133.00 373.00 1465 20240112 -28.33 768 20241112 36.72 1465 -28.33 20240112 768 36.72 20241112 1465 -28.33 20240112 768 36.72 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
4 20241128 140745 57 100.00 KOSDAQ 화학 N N N N N 1017 -46 5 -4.33 237150967 227173 149.21 1071 1139 1000 1381 745 1063 1043.92 0.14 0 -2263 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 623 -7.65 2.73 12 0.37 -133.00 373.00 1465 20240112 -30.58 768 20241112 32.42 1465 -30.58 20240112 768 32.42 20241112 1465 -30.58 20240112 768 32.42 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
5 20241128 130743 57 100.00 KOSDAQ 화학 N N N N N 1018 -45 5 -4.23 234991452 225045 147.81 1071 1139 1000 1381 745 1063 1044.20 0.14 0 -2185 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 623 -7.65 2.73 12 0.37 -133.00 373.00 1465 20240112 -30.51 768 20241112 32.55 1465 -30.51 20240112 768 32.55 20241112 1465 -30.51 20240112 768 32.55 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
6 20241128 120746 57 100.00 KOSDAQ 화학 N N N N N 1025 -38 5 -3.57 224090035 214268 140.73 1071 1139 1000 1381 745 1063 1045.84 0.14 0 -2487 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 628 -7.71 2.75 12 0.35 -133.00 373.00 1465 20240112 -30.03 768 20241112 33.46 1465 -30.03 20240112 768 33.46 20241112 1465 -30.03 20240112 768 33.46 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
7 20241128 110747 57 100.00 KOSDAQ 화학 N N N N N 1027 -36 5 -3.39 221409489 211644 139.01 1071 1139 1000 1381 745 1063 1046.14 0.14 0 -2301 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 629 -7.72 2.75 12 0.35 -133.00 373.00 1465 20240112 -29.90 768 20241112 33.72 1465 -29.90 20240112 768 33.72 20241112 1465 -29.90 20240112 768 33.72 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
8 20241128 100746 57 100.00 KOSDAQ 화학 N N N N N 1030 -33 5 -3.10 184449918 175222 115.09 1071 1139 1000 1381 745 1063 1052.66 0.14 0 -1711 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 631 -7.74 2.76 12 0.29 -133.00 373.00 1465 20240112 -29.69 768 20241112 34.11 1465 -29.69 20240112 768 34.11 20241112 1465 -29.69 20240112 768 34.11 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
9 20241128 090744 57 100.00 KOSDAQ 화학 N N N N N 1100 37 2 3.48 51930332 46938 30.83 1071 1139 1071 1381 745 1063 1106.36 0.14 0 -523 1150 1106 1051 1007 952 1128 1029 122 318 200 720 1 1 61247181 674 -8.27 2.95 12 0.08 -133.00 373.00 1465 20240112 -24.91 768 20241112 43.23 1465 -24.91 20240112 768 43.23 20241112 1465 -24.91 20240112 768 43.23 20241112 0.02 N 083660 200 122 억 87238 N N 0 N 00 N
10 20241127 160726 57 100.00 KOSDAQ 화학 N N N N N 1063 59 2 5.88 158302597 152157 144.80 996 1095 996 1305 703 1004 1040.39 0.13 0 8912 1035 1019 992 976 949 1027 984 122 301 200 680 1 1 61247181 651 -7.99 2.85 12 0.25 -133.00 373.00 1465 20240112 -27.44 768 20241112 38.41 1465 -27.44 20240112 768 38.41 20241112 1465 -27.44 20240112 768 38.41 20241112 0.02 N 083660 200 122 억 78775 N N 0 N 00 N
11 20241127 150740 57 100.00 KOSDAQ 화학 N N N N N 1094 90 2 8.96 136413529 131747 125.38 996 1095 996 1305 703 1004 1035.42 0.13 0 6262 1035 1019 992 976 949 1027 984 122 301 200 680 1 1 61247181 670 -8.23 2.93 12 0.22 -133.00 373.00 1465 20240112 -25.32 768 20241112 42.45 1465 -25.32 20240112 768 42.45 20241112 1465 -25.32 20240112 768 42.45 20241112 0.02 N 083660 200 122 억 78775 N N 0 N 00 N
12 20241127 140740 57 100.00 KOSDAQ 화학 N N N N N 1020 16 2 1.59 75083317 73647 70.09 996 1047 996 1305 703 1004 1019.50 0.13 0 2401 1035 1019 992 976 949 1027 984 122 301 200 680 1 1 61247181 625 -7.67 2.73 12 0.12 -133.00 373.00 1465 20240112 -30.38 768 20241112 32.81 1465 -30.38 20240112 768 32.81 20241112 1465 -30.38 20240112 768 32.81 20241112 0.02 N 083660 200 122 억 78775 N N 0 N 00 N