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
092730/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
20241128,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12280,-120,5,-0.97,678653070,55216,39.47,12210,12460,12180,16120,8680,12400,12290.88,9.81,0,-7520,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1968,8.48,1.21,12,0.34,1448.00,10151.00,17564,20240614,-30.08,10318,20240909,19.02,17564,-30.08,20240614,10318,19.02,20240909,34300,-64.20,20240614,11360,8.10,20241122,0.97,N,092730,500,80 억,,1572115,N,N,11,N,00,N
20241128,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12250,-150,5,-1.21,634896320,51639,36.91,12210,12460,12180,16120,8680,12400,12294.90,9.81,0,-5605,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1963,8.46,1.21,12,0.32,1448.00,10151.00,17564,20240614,-30.26,10318,20240909,18.72,17564,-30.26,20240614,10318,18.72,20240909,34300,-64.29,20240614,11360,7.83,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-110,5,-0.89,557371400,45328,32.40,12210,12460,12180,16120,8680,12400,12296.40,9.81,0,-3310,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1970,8.49,1.21,12,0.28,1448.00,10151.00,17564,20240614,-30.03,10318,20240909,19.11,17564,-30.03,20240614,10318,19.11,20240909,34300,-64.17,20240614,11360,8.19,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-110,5,-0.89,525344250,42721,30.54,12210,12460,12180,16120,8680,12400,12297.10,9.81,0,-2811,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1970,8.49,1.21,12,0.27,1448.00,10151.00,17564,20240614,-30.03,10318,20240909,19.11,17564,-30.03,20240614,10318,19.11,20240909,34300,-64.17,20240614,11360,8.19,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12310,-90,5,-0.73,448580150,36479,26.07,12210,12460,12180,16120,8680,12400,12296.94,9.81,0,-4285,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1973,8.50,1.21,12,0.23,1448.00,10151.00,17564,20240614,-29.91,10318,20240909,19.31,17564,-29.91,20240614,10318,19.31,20240909,34300,-64.11,20240614,11360,8.36,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12320,-80,5,-0.65,303257050,24688,17.65,12210,12460,12180,16120,8680,12400,12283.58,9.81,0,-2142,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1975,8.51,1.21,12,0.15,1448.00,10151.00,17564,20240614,-29.86,10318,20240909,19.40,17564,-29.86,20240614,10318,19.40,20240909,34300,-64.08,20240614,11360,8.45,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,-100,5,-0.81,157755610,12864,9.19,12210,12400,12180,16120,8680,12400,12263.34,9.81,0,-5371,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1971,8.49,1.21,12,0.08,1448.00,10151.00,17564,20240614,-29.97,10318,20240909,19.21,17564,-29.97,20240614,10318,19.21,20240909,34300,-64.14,20240614,11360,8.27,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241128,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12260,-140,5,-1.13,7549170,618,0.44,12210,12260,12200,16120,8680,12400,12215.49,9.81,0,-334,13240,12820,12460,12040,11680,13030,12250,80,3720,500,9170,10,1,16027989,1965,8.47,1.21,12,0.00,1448.00,10151.00,17564,20240614,-30.20,10318,20240909,18.82,17564,-30.20,20240614,10318,18.82,20240909,34300,-64.26,20240614,11360,7.92,20241122,0.97,N,092730,500,80 억,,1572115,N,N,1,N,00,N
20241127,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,0,3,0.00,1722697000,139904,158.05,12270,12880,12100,16120,8680,12400,12313.42,9.81,0,25,12793,12596,12203,12006,11613,12695,12105,80,3720,500,9170,10,1,16027989,1987,8.56,1.22,12,0.87,1448.00,10151.00,17564,20240614,-29.40,10318,20240909,20.18,17564,-29.40,20240614,10318,20.18,20240909,34300,-63.85,20240614,11360,9.15,20241122,0.99,N,092730,500,80 억,,1571673,N,N,1,N,00,N
20241127,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12370,-30,5,-0.24,1586912640,128897,145.62,12270,12880,12100,16120,8680,12400,12311.48,9.81,0,-1520,12793,12596,12203,12006,11613,12695,12105,80,3720,500,9170,10,1,16027989,1983,8.54,1.22,12,0.80,1448.00,10151.00,17564,20240614,-29.57,10318,20240909,19.89,17564,-29.57,20240614,10318,19.89,20240909,34300,-63.94,20240614,11360,8.89,20241122,0.99,N,092730,500,80 억,,1571673,N,N,0,N,00,N
20241127,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12340,-60,5,-0.48,1349484240,109747,123.98,12270,12880,12100,16120,8680,12400,12296.32,9.81,0,-3969,12793,12596,12203,12006,11613,12695,12105,80,3720,500,9170,10,1,16027989,1978,8.52,1.22,12,0.68,1448.00,10151.00,17564,20240614,-29.74,10318,20240909,19.60,17564,-29.74,20240614,10318,19.60,20240909,34300,-64.02,20240614,11360,8.63,20241122,0.99,N,092730,500,80 억,,1571673,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 160803 57 100.00 KOSDAQ 화학 N N N N N 12280 -120 5 -0.97 678653070 55216 39.47 12210 12460 12180 16120 8680 12400 12290.88 9.81 0 -7520 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1968 8.48 1.21 12 0.34 1448.00 10151.00 17564 20240614 -30.08 10318 20240909 19.02 17564 -30.08 20240614 10318 19.02 20240909 34300 -64.20 20240614 11360 8.10 20241122 0.97 N 092730 500 80 억 1572115 N N 11 N 00 N
3 20241128 150819 57 100.00 KOSDAQ 화학 N N N N N 12250 -150 5 -1.21 634896320 51639 36.91 12210 12460 12180 16120 8680 12400 12294.90 9.81 0 -5605 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1963 8.46 1.21 12 0.32 1448.00 10151.00 17564 20240614 -30.26 10318 20240909 18.72 17564 -30.26 20240614 10318 18.72 20240909 34300 -64.29 20240614 11360 7.83 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
4 20241128 140816 57 100.00 KOSDAQ 화학 N N N N N 12290 -110 5 -0.89 557371400 45328 32.40 12210 12460 12180 16120 8680 12400 12296.40 9.81 0 -3310 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1970 8.49 1.21 12 0.28 1448.00 10151.00 17564 20240614 -30.03 10318 20240909 19.11 17564 -30.03 20240614 10318 19.11 20240909 34300 -64.17 20240614 11360 8.19 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
5 20241128 130815 57 100.00 KOSDAQ 화학 N N N N N 12290 -110 5 -0.89 525344250 42721 30.54 12210 12460 12180 16120 8680 12400 12297.10 9.81 0 -2811 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1970 8.49 1.21 12 0.27 1448.00 10151.00 17564 20240614 -30.03 10318 20240909 19.11 17564 -30.03 20240614 10318 19.11 20240909 34300 -64.17 20240614 11360 8.19 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
6 20241128 120818 57 100.00 KOSDAQ 화학 N N N N N 12310 -90 5 -0.73 448580150 36479 26.07 12210 12460 12180 16120 8680 12400 12296.94 9.81 0 -4285 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1973 8.50 1.21 12 0.23 1448.00 10151.00 17564 20240614 -29.91 10318 20240909 19.31 17564 -29.91 20240614 10318 19.31 20240909 34300 -64.11 20240614 11360 8.36 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
7 20241128 110820 57 100.00 KOSDAQ 화학 N N N N N 12320 -80 5 -0.65 303257050 24688 17.65 12210 12460 12180 16120 8680 12400 12283.58 9.81 0 -2142 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1975 8.51 1.21 12 0.15 1448.00 10151.00 17564 20240614 -29.86 10318 20240909 19.40 17564 -29.86 20240614 10318 19.40 20240909 34300 -64.08 20240614 11360 8.45 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
8 20241128 100817 57 100.00 KOSDAQ 화학 N N N N N 12300 -100 5 -0.81 157755610 12864 9.19 12210 12400 12180 16120 8680 12400 12263.34 9.81 0 -5371 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1971 8.49 1.21 12 0.08 1448.00 10151.00 17564 20240614 -29.97 10318 20240909 19.21 17564 -29.97 20240614 10318 19.21 20240909 34300 -64.14 20240614 11360 8.27 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
9 20241128 090814 57 100.00 KOSDAQ 화학 N N N N N 12260 -140 5 -1.13 7549170 618 0.44 12210 12260 12200 16120 8680 12400 12215.49 9.81 0 -334 13240 12820 12460 12040 11680 13030 12250 80 3720 500 9170 10 1 16027989 1965 8.47 1.21 12 0.00 1448.00 10151.00 17564 20240614 -30.20 10318 20240909 18.82 17564 -30.20 20240614 10318 18.82 20240909 34300 -64.26 20240614 11360 7.92 20241122 0.97 N 092730 500 80 억 1572115 N N 1 N 00 N
10 20241127 160756 57 100.00 KOSDAQ 화학 N N N N N 12400 0 3 0.00 1722697000 139904 158.05 12270 12880 12100 16120 8680 12400 12313.42 9.81 0 25 12793 12596 12203 12006 11613 12695 12105 80 3720 500 9170 10 1 16027989 1987 8.56 1.22 12 0.87 1448.00 10151.00 17564 20240614 -29.40 10318 20240909 20.18 17564 -29.40 20240614 10318 20.18 20240909 34300 -63.85 20240614 11360 9.15 20241122 0.99 N 092730 500 80 억 1571673 N N 1 N 00 N
11 20241127 150810 57 100.00 KOSDAQ 화학 N N N N N 12370 -30 5 -0.24 1586912640 128897 145.62 12270 12880 12100 16120 8680 12400 12311.48 9.81 0 -1520 12793 12596 12203 12006 11613 12695 12105 80 3720 500 9170 10 1 16027989 1983 8.54 1.22 12 0.80 1448.00 10151.00 17564 20240614 -29.57 10318 20240909 19.89 17564 -29.57 20240614 10318 19.89 20240909 34300 -63.94 20240614 11360 8.89 20241122 0.99 N 092730 500 80 억 1571673 N N 0 N 00 N
12 20241127 140811 57 100.00 KOSDAQ 화학 N N N N N 12340 -60 5 -0.48 1349484240 109747 123.98 12270 12880 12100 16120 8680 12400 12296.32 9.81 0 -3969 12793 12596 12203 12006 11613 12695 12105 80 3720 500 9170 10 1 16027989 1978 8.52 1.22 12 0.68 1448.00 10151.00 17564 20240614 -29.74 10318 20240909 19.60 17564 -29.74 20240614 10318 19.60 20240909 34300 -64.02 20240614 11360 8.63 20241122 0.99 N 092730 500 80 억 1571673 N N 0 N 00 N