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
092070/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
20241128,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,-180,5,-1.96,191852780,21147,81.91,9190,9270,9000,11960,6440,9200,9072.44,2.15,0,-4461,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1044,20.18,0.67,12,0.18,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,150815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,-180,5,-1.96,176294560,19421,75.23,9190,9270,9000,11960,6440,9200,9077.52,2.15,0,-4153,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1044,20.18,0.67,12,0.17,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,140812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,-170,5,-1.85,136908270,15051,58.30,9190,9270,9000,11960,6440,9200,9096.29,2.15,0,-4356,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1045,20.20,0.67,12,0.13,447.00,13395.00,26350,20240408,-65.73,8910,20241119,1.35,26350,-65.73,20240408,8910,1.35,20241119,26350,-65.73,20240408,8910,1.35,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,130811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,-170,5,-1.85,124531830,13680,52.99,9190,9270,9000,11960,6440,9200,9103.20,2.15,0,-3740,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1045,20.20,0.67,12,0.12,447.00,13395.00,26350,20240408,-65.73,8910,20241119,1.35,26350,-65.73,20240408,8910,1.35,20241119,26350,-65.73,20240408,8910,1.35,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,120814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,-130,5,-1.41,87982130,9629,37.30,9190,9270,9060,11960,6440,9200,9137.20,2.15,0,-3292,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1050,20.29,0.68,12,0.08,447.00,13395.00,26350,20240408,-65.58,8910,20241119,1.80,26350,-65.58,20240408,8910,1.80,20241119,26350,-65.58,20240408,8910,1.80,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,110816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-80,5,-0.87,53039060,5790,22.43,9190,9270,9100,11960,6440,9200,9160.46,2.15,0,-2270,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1055,20.40,0.68,12,0.05,447.00,13395.00,26350,20240408,-65.39,8910,20241119,2.36,26350,-65.39,20240408,8910,2.36,20241119,26350,-65.39,20240408,8910,2.36,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,100813,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,10,2,0.11,23516500,2560,9.92,9190,9270,9130,11960,6440,9200,9186.13,2.15,0,-1839,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1066,20.60,0.69,12,0.02,447.00,13395.00,26350,20240408,-65.05,8910,20241119,3.37,26350,-65.05,20240408,8910,3.37,20241119,26350,-65.05,20240408,8910,3.37,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241128,090811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9150,-50,5,-0.54,476630,52,0.20,9190,9190,9140,11960,6440,9200,9165.96,2.15,0,-24,9633,9416,9293,9076,8953,9355,9015,58,2760,500,6800,10,1,11571858,1059,20.47,0.68,12,0.00,447.00,13395.00,26350,20240408,-65.28,8910,20241119,2.69,26350,-65.28,20240408,8910,2.69,20241119,26350,-65.28,20240408,8910,2.69,20241119,3.05,N,092070,500,57 억,,248953,N,N,6,N,00,N
20241127,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,-390,5,-4.07,237155280,25668,167.92,9510,9510,9170,12460,6720,9590,9239.34,2.24,0,-10370,9890,9740,9510,9360,9130,9625,9245,58,2870,500,7090,10,1,11571858,1065,20.58,0.69,12,0.22,447.00,13395.00,26350,20240408,-65.09,8910,20241119,3.25,26350,-65.09,20240408,8910,3.25,20241119,26350,-65.09,20240408,8910,3.25,20241119,3.10,N,092070,500,57 억,,259311,N,N,6,N,00,N
20241127,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-380,5,-3.96,210516020,22770,148.96,9510,9510,9170,12460,6720,9590,9245.32,2.24,0,-9421,9890,9740,9510,9360,9130,9625,9245,58,2870,500,7090,10,1,11571858,1066,20.60,0.69,12,0.20,447.00,13395.00,26350,20240408,-65.05,8910,20241119,3.37,26350,-65.05,20240408,8910,3.37,20241119,26350,-65.05,20240408,8910,3.37,20241119,3.10,N,092070,500,57 억,,259311,N,N,0,N,00,N
20241127,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,-380,5,-3.96,193336440,20902,136.74,9510,9510,9170,12460,6720,9590,9249.66,2.24,0,-8445,9890,9740,9510,9360,9130,9625,9245,58,2870,500,7090,10,1,11571858,1066,20.60,0.69,12,0.18,447.00,13395.00,26350,20240408,-65.05,8910,20241119,3.37,26350,-65.05,20240408,8910,3.37,20241119,26350,-65.05,20240408,8910,3.37,20241119,3.10,N,092070,500,57 억,,259311,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 160800 55 60.00 KOSDAQ 화학 N N N Y 60 N 9020 -180 5 -1.96 191852780 21147 81.91 9190 9270 9000 11960 6440 9200 9072.44 2.15 0 -4461 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1044 20.18 0.67 12 0.18 447.00 13395.00 26350 20240408 -65.77 8910 20241119 1.23 26350 -65.77 20240408 8910 1.23 20241119 26350 -65.77 20240408 8910 1.23 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
3 20241128 150815 55 60.00 KOSDAQ 화학 N N N Y 60 N 9020 -180 5 -1.96 176294560 19421 75.23 9190 9270 9000 11960 6440 9200 9077.52 2.15 0 -4153 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1044 20.18 0.67 12 0.17 447.00 13395.00 26350 20240408 -65.77 8910 20241119 1.23 26350 -65.77 20240408 8910 1.23 20241119 26350 -65.77 20240408 8910 1.23 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
4 20241128 140812 55 60.00 KOSDAQ 화학 N N N Y 60 N 9030 -170 5 -1.85 136908270 15051 58.30 9190 9270 9000 11960 6440 9200 9096.29 2.15 0 -4356 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1045 20.20 0.67 12 0.13 447.00 13395.00 26350 20240408 -65.73 8910 20241119 1.35 26350 -65.73 20240408 8910 1.35 20241119 26350 -65.73 20240408 8910 1.35 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
5 20241128 130811 55 60.00 KOSDAQ 화학 N N N Y 60 N 9030 -170 5 -1.85 124531830 13680 52.99 9190 9270 9000 11960 6440 9200 9103.20 2.15 0 -3740 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1045 20.20 0.67 12 0.12 447.00 13395.00 26350 20240408 -65.73 8910 20241119 1.35 26350 -65.73 20240408 8910 1.35 20241119 26350 -65.73 20240408 8910 1.35 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
6 20241128 120814 55 60.00 KOSDAQ 화학 N N N Y 60 N 9070 -130 5 -1.41 87982130 9629 37.30 9190 9270 9060 11960 6440 9200 9137.20 2.15 0 -3292 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1050 20.29 0.68 12 0.08 447.00 13395.00 26350 20240408 -65.58 8910 20241119 1.80 26350 -65.58 20240408 8910 1.80 20241119 26350 -65.58 20240408 8910 1.80 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
7 20241128 110816 55 60.00 KOSDAQ 화학 N N N Y 60 N 9120 -80 5 -0.87 53039060 5790 22.43 9190 9270 9100 11960 6440 9200 9160.46 2.15 0 -2270 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1055 20.40 0.68 12 0.05 447.00 13395.00 26350 20240408 -65.39 8910 20241119 2.36 26350 -65.39 20240408 8910 2.36 20241119 26350 -65.39 20240408 8910 2.36 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
8 20241128 100813 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 10 2 0.11 23516500 2560 9.92 9190 9270 9130 11960 6440 9200 9186.13 2.15 0 -1839 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1066 20.60 0.69 12 0.02 447.00 13395.00 26350 20240408 -65.05 8910 20241119 3.37 26350 -65.05 20240408 8910 3.37 20241119 26350 -65.05 20240408 8910 3.37 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
9 20241128 090811 55 60.00 KOSDAQ 화학 N N N Y 60 N 9150 -50 5 -0.54 476630 52 0.20 9190 9190 9140 11960 6440 9200 9165.96 2.15 0 -24 9633 9416 9293 9076 8953 9355 9015 58 2760 500 6800 10 1 11571858 1059 20.47 0.68 12 0.00 447.00 13395.00 26350 20240408 -65.28 8910 20241119 2.69 26350 -65.28 20240408 8910 2.69 20241119 26350 -65.28 20240408 8910 2.69 20241119 3.05 N 092070 500 57 억 248953 N N 6 N 00 N
10 20241127 160753 55 60.00 KOSDAQ 화학 N N N Y 60 N 9200 -390 5 -4.07 237155280 25668 167.92 9510 9510 9170 12460 6720 9590 9239.34 2.24 0 -10370 9890 9740 9510 9360 9130 9625 9245 58 2870 500 7090 10 1 11571858 1065 20.58 0.69 12 0.22 447.00 13395.00 26350 20240408 -65.09 8910 20241119 3.25 26350 -65.09 20240408 8910 3.25 20241119 26350 -65.09 20240408 8910 3.25 20241119 3.10 N 092070 500 57 억 259311 N N 6 N 00 N
11 20241127 150807 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 -380 5 -3.96 210516020 22770 148.96 9510 9510 9170 12460 6720 9590 9245.32 2.24 0 -9421 9890 9740 9510 9360 9130 9625 9245 58 2870 500 7090 10 1 11571858 1066 20.60 0.69 12 0.20 447.00 13395.00 26350 20240408 -65.05 8910 20241119 3.37 26350 -65.05 20240408 8910 3.37 20241119 26350 -65.05 20240408 8910 3.37 20241119 3.10 N 092070 500 57 억 259311 N N 0 N 00 N
12 20241127 140807 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 -380 5 -3.96 193336440 20902 136.74 9510 9510 9170 12460 6720 9590 9249.66 2.24 0 -8445 9890 9740 9510 9360 9130 9625 9245 58 2870 500 7090 10 1 11571858 1066 20.60 0.69 12 0.18 447.00 13395.00 26350 20240408 -65.05 8910 20241119 3.37 26350 -65.05 20240408 8910 3.37 20241119 26350 -65.05 20240408 8910 3.37 20241119 3.10 N 092070 500 57 억 259311 N N 0 N 00 N