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
101240/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
20241128,160827,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4020,20,2,0.50,215247700,53777,45.19,4010,4045,3980,5200,2800,4000,4002.60,2.33,0,10444,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,416,12.15,0.54,12,0.52,331.00,7450.00,6230,20240820,-35.47,3980,20241128,1.01,6230,-35.47,20240820,3980,1.01,20241128,6230,-35.47,20240820,3980,1.01,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,150844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4030,30,2,0.75,208071690,51995,43.70,4010,4045,3980,5200,2800,4000,4001.76,2.33,0,10006,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,417,12.18,0.54,12,0.50,331.00,7450.00,6230,20240820,-35.31,3980,20241128,1.26,6230,-35.31,20240820,3980,1.26,20241128,6230,-35.31,20240820,3980,1.26,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,140841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4010,10,2,0.25,189395865,47366,39.81,4010,4030,3980,5200,2800,4000,3998.56,2.33,0,9726,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,415,12.11,0.54,12,0.46,331.00,7450.00,6230,20240820,-35.63,3980,20241128,0.75,6230,-35.63,20240820,3980,0.75,20241128,6230,-35.63,20240820,3980,0.75,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,130840,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4000,0,3,0.00,185365600,46360,38.96,4010,4030,3980,5200,2800,4000,3998.40,2.33,0,9413,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,414,12.08,0.54,12,0.45,331.00,7450.00,6230,20240820,-35.79,3980,20241128,0.50,6230,-35.79,20240820,3980,0.50,20241128,6230,-35.79,20240820,3980,0.50,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,120843,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4000,0,3,0.00,180291070,45092,37.89,4010,4030,3980,5200,2800,4000,3998.29,2.33,0,8547,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,414,12.08,0.54,12,0.44,331.00,7450.00,6230,20240820,-35.79,3980,20241128,0.50,6230,-35.79,20240820,3980,0.50,20241128,6230,-35.79,20240820,3980,0.50,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,110846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4000,0,3,0.00,136226360,34068,28.63,4010,4030,3980,5200,2800,4000,3998.66,2.33,0,4182,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,414,12.08,0.54,12,0.33,331.00,7450.00,6230,20240820,-35.79,3980,20241128,0.50,6230,-35.79,20240820,3980,0.50,20241128,6230,-35.79,20240820,3980,0.50,20241128,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,100842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,5,2,0.12,51147705,12780,10.74,4010,4030,3995,5200,2800,4000,4002.17,2.33,0,1380,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,414,12.10,0.54,12,0.12,331.00,7450.00,6230,20240820,-35.71,3985,20241127,0.50,6230,-35.71,20240820,3985,0.50,20241127,6230,-35.71,20240820,3985,0.50,20241127,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241128,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,5,2,0.12,689450,172,0.14,4010,4015,4000,5200,2800,4000,4008.48,2.33,0,-120,4136,4067,4026,3957,3916,4047,3937,52,1200,500,2800,5,1,10340947,414,12.10,0.54,12,0.00,331.00,7450.00,6230,20240820,-35.71,3985,20241127,0.50,6230,-35.71,20240820,3985,0.50,20241127,6230,-35.71,20240820,3985,0.50,20241127,2.59,N,101240,500,51 억,,241429,N,N,0,N,00,N
20241127,160821,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4000,-50,5,-1.23,475801800,118579,168.28,4095,4095,3985,5260,2835,4050,4012.53,2.36,0,-3060,4160,4105,4075,4020,3990,4090,4005,52,1210,500,2830,5,1,10340947,414,12.08,0.54,12,1.15,331.00,7450.00,6230,20240820,-35.79,3985,20241127,0.38,6230,-35.79,20240820,3985,0.38,20241127,6230,-35.79,20240820,3985,0.38,20241127,2.47,N,101240,500,51 억,,243856,N,N,0,N,00,N
20241127,150836,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3990,-60,5,-1.48,441480955,109998,156.10,4095,4095,3985,5260,2835,4050,4013.54,2.36,0,-2420,4160,4105,4075,4020,3990,4090,4005,52,1210,500,2830,5,1,10340947,413,12.05,0.54,12,1.06,331.00,7450.00,6230,20240820,-35.96,3985,20241127,0.13,6230,-35.96,20240820,3985,0.13,20241127,6230,-35.96,20240820,3985,0.13,20241127,2.47,N,101240,500,51 억,,243856,N,N,0,N,00,N
20241127,140835,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4015,-35,5,-0.86,379416955,94479,134.08,4095,4095,3990,5260,2835,4050,4015.89,2.36,0,-1341,4160,4105,4075,4020,3990,4090,4005,52,1210,500,2830,5,1,10340947,415,12.13,0.54,12,0.91,331.00,7450.00,6230,20240820,-35.55,3990,20241127,0.63,6230,-35.55,20240820,3990,0.63,20241127,6230,-35.55,20240820,3990,0.63,20241127,2.47,N,101240,500,51 억,,243856,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 160827 57 100.00 KOSDAQ 신저가 화학 N N N N N 4020 20 2 0.50 215247700 53777 45.19 4010 4045 3980 5200 2800 4000 4002.60 2.33 0 10444 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 416 12.15 0.54 12 0.52 331.00 7450.00 6230 20240820 -35.47 3980 20241128 1.01 6230 -35.47 20240820 3980 1.01 20241128 6230 -35.47 20240820 3980 1.01 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
3 20241128 150844 57 100.00 KOSDAQ 신저가 화학 N N N N N 4030 30 2 0.75 208071690 51995 43.70 4010 4045 3980 5200 2800 4000 4001.76 2.33 0 10006 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 417 12.18 0.54 12 0.50 331.00 7450.00 6230 20240820 -35.31 3980 20241128 1.26 6230 -35.31 20240820 3980 1.26 20241128 6230 -35.31 20240820 3980 1.26 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
4 20241128 140841 57 100.00 KOSDAQ 신저가 화학 N N N N N 4010 10 2 0.25 189395865 47366 39.81 4010 4030 3980 5200 2800 4000 3998.56 2.33 0 9726 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 415 12.11 0.54 12 0.46 331.00 7450.00 6230 20240820 -35.63 3980 20241128 0.75 6230 -35.63 20240820 3980 0.75 20241128 6230 -35.63 20240820 3980 0.75 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
5 20241128 130840 57 100.00 KOSDAQ 신저가 화학 N N N N N 4000 0 3 0.00 185365600 46360 38.96 4010 4030 3980 5200 2800 4000 3998.40 2.33 0 9413 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 414 12.08 0.54 12 0.45 331.00 7450.00 6230 20240820 -35.79 3980 20241128 0.50 6230 -35.79 20240820 3980 0.50 20241128 6230 -35.79 20240820 3980 0.50 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
6 20241128 120843 57 100.00 KOSDAQ 신저가 화학 N N N N N 4000 0 3 0.00 180291070 45092 37.89 4010 4030 3980 5200 2800 4000 3998.29 2.33 0 8547 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 414 12.08 0.54 12 0.44 331.00 7450.00 6230 20240820 -35.79 3980 20241128 0.50 6230 -35.79 20240820 3980 0.50 20241128 6230 -35.79 20240820 3980 0.50 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
7 20241128 110846 57 100.00 KOSDAQ 신저가 화학 N N N N N 4000 0 3 0.00 136226360 34068 28.63 4010 4030 3980 5200 2800 4000 3998.66 2.33 0 4182 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 414 12.08 0.54 12 0.33 331.00 7450.00 6230 20240820 -35.79 3980 20241128 0.50 6230 -35.79 20240820 3980 0.50 20241128 6230 -35.79 20240820 3980 0.50 20241128 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
8 20241128 100842 57 100.00 KOSDAQ 화학 N N N N N 4005 5 2 0.12 51147705 12780 10.74 4010 4030 3995 5200 2800 4000 4002.17 2.33 0 1380 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 414 12.10 0.54 12 0.12 331.00 7450.00 6230 20240820 -35.71 3985 20241127 0.50 6230 -35.71 20240820 3985 0.50 20241127 6230 -35.71 20240820 3985 0.50 20241127 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
9 20241128 090840 57 100.00 KOSDAQ 화학 N N N N N 4005 5 2 0.12 689450 172 0.14 4010 4015 4000 5200 2800 4000 4008.48 2.33 0 -120 4136 4067 4026 3957 3916 4047 3937 52 1200 500 2800 5 1 10340947 414 12.10 0.54 12 0.00 331.00 7450.00 6230 20240820 -35.71 3985 20241127 0.50 6230 -35.71 20240820 3985 0.50 20241127 6230 -35.71 20240820 3985 0.50 20241127 2.59 N 101240 500 51 억 241429 N N 0 N 00 N
10 20241127 160821 57 100.00 KOSDAQ 신저가 화학 N N N N N 4000 -50 5 -1.23 475801800 118579 168.28 4095 4095 3985 5260 2835 4050 4012.53 2.36 0 -3060 4160 4105 4075 4020 3990 4090 4005 52 1210 500 2830 5 1 10340947 414 12.08 0.54 12 1.15 331.00 7450.00 6230 20240820 -35.79 3985 20241127 0.38 6230 -35.79 20240820 3985 0.38 20241127 6230 -35.79 20240820 3985 0.38 20241127 2.47 N 101240 500 51 억 243856 N N 0 N 00 N
11 20241127 150836 57 100.00 KOSDAQ 신저가 화학 N N N N N 3990 -60 5 -1.48 441480955 109998 156.10 4095 4095 3985 5260 2835 4050 4013.54 2.36 0 -2420 4160 4105 4075 4020 3990 4090 4005 52 1210 500 2830 5 1 10340947 413 12.05 0.54 12 1.06 331.00 7450.00 6230 20240820 -35.96 3985 20241127 0.13 6230 -35.96 20240820 3985 0.13 20241127 6230 -35.96 20240820 3985 0.13 20241127 2.47 N 101240 500 51 억 243856 N N 0 N 00 N
12 20241127 140835 57 100.00 KOSDAQ 신저가 화학 N N N N N 4015 -35 5 -0.86 379416955 94479 134.08 4095 4095 3990 5260 2835 4050 4015.89 2.36 0 -1341 4160 4105 4075 4020 3990 4090 4005 52 1210 500 2830 5 1 10340947 415 12.13 0.54 12 0.91 331.00 7450.00 6230 20240820 -35.55 3990 20241127 0.63 6230 -35.55 20240820 3990 0.63 20241127 6230 -35.55 20240820 3990 0.63 20241127 2.47 N 101240 500 51 억 243856 N N 0 N 00 N