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
102710/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
20241128,160832,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16070,-120,5,-0.74,782675380,48527,41.89,16050,16370,16000,21000,11340,16190,16128.75,11.26,0,4294,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2296,-13.13,0.64,12,0.34,-1224.00,25207.00,33850,20240607,-52.53,13450,20241113,19.48,33850,-52.53,20240607,13450,19.48,20241113,33850,-52.53,20240607,13450,19.48,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,150850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16140,-50,5,-0.31,754722730,46797,40.40,16050,16370,16000,21000,11340,16190,16127.59,11.26,0,4509,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2306,-13.19,0.64,12,0.33,-1224.00,25207.00,33850,20240607,-52.32,13450,20241113,20.00,33850,-52.32,20240607,13450,20.00,20241113,33850,-52.32,20240607,13450,20.00,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,140846,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16100,-90,5,-0.56,691403820,42868,37.01,16050,16370,16000,21000,11340,16190,16128.67,11.26,0,3886,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2300,-13.15,0.64,12,0.30,-1224.00,25207.00,33850,20240607,-52.44,13450,20241113,19.70,33850,-52.44,20240607,13450,19.70,20241113,33850,-52.44,20240607,13450,19.70,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,130845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16100,-90,5,-0.56,627961780,38925,33.60,16050,16370,16000,21000,11340,16190,16132.61,11.26,0,2932,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2300,-13.15,0.64,12,0.27,-1224.00,25207.00,33850,20240607,-52.44,13450,20241113,19.70,33850,-52.44,20240607,13450,19.70,20241113,33850,-52.44,20240607,13450,19.70,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,120848,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16140,-50,5,-0.31,563689240,34934,30.16,16050,16370,16000,21000,11340,16190,16135.83,11.26,0,763,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2306,-13.19,0.64,12,0.24,-1224.00,25207.00,33850,20240607,-52.32,13450,20241113,20.00,33850,-52.32,20240607,13450,20.00,20241113,33850,-52.32,20240607,13450,20.00,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,110851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16070,-120,5,-0.74,373167060,23081,19.93,16050,16370,16020,21000,11340,16190,16167.72,11.26,0,-2632,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2296,-13.13,0.64,12,0.16,-1224.00,25207.00,33850,20240607,-52.53,13450,20241113,19.48,33850,-52.53,20240607,13450,19.48,20241113,33850,-52.53,20240607,13450,19.48,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,100848,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16120,-70,5,-0.43,171631250,10621,9.17,16050,16320,16020,21000,11340,16190,16159.61,11.26,0,-1946,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2303,-13.17,0.64,12,0.07,-1224.00,25207.00,33850,20240607,-52.38,13450,20241113,19.85,33850,-52.38,20240607,13450,19.85,20241113,33850,-52.38,20240607,13450,19.85,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241128,090845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16130,-60,5,-0.37,18793070,1170,1.01,16050,16130,16020,21000,11340,16190,16062.45,11.26,0,-229,17410,16800,16440,15830,15470,16620,15650,71,4810,500,11650,10,1,14287836,2305,-13.18,0.64,12,0.01,-1224.00,25207.00,33850,20240607,-52.35,13450,20241113,19.93,33850,-52.35,20240607,13450,19.93,20241113,33850,-52.35,20240607,13450,19.93,20241113,1.87,N,102710,500,71 억,,1608711,N,N,0,N,00,N
20241127,160826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16190,-680,5,-4.03,1880463410,115714,349.46,17050,17050,16080,21900,11810,16870,16251.01,11.29,0,-4997,17076,16972,16796,16692,16516,16885,16605,71,5030,500,12140,10,1,14287836,2313,-13.23,0.64,12,0.81,-1224.00,25207.00,33850,20240607,-52.17,13450,20241113,20.37,33850,-52.17,20240607,13450,20.37,20241113,33850,-52.17,20240607,13450,20.37,20241113,1.85,N,102710,500,71 억,,1613368,N,N,0,N,00,N
20241127,150841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16160,-710,5,-4.21,1848163490,113716,343.43,17050,17050,16080,21900,11810,16870,16252.45,11.29,0,-3690,17076,16972,16796,16692,16516,16885,16605,71,5030,500,12140,10,1,14287836,2309,-13.20,0.64,12,0.80,-1224.00,25207.00,33850,20240607,-52.26,13450,20241113,20.15,33850,-52.26,20240607,13450,20.15,20241113,33850,-52.26,20240607,13450,20.15,20241113,1.85,N,102710,500,71 억,,1613368,N,N,0,N,00,N
20241127,140839,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16230,-640,5,-3.79,1692311200,104102,314.39,17050,17050,16080,21900,11810,16870,16256.28,11.29,0,154,17076,16972,16796,16692,16516,16885,16605,71,5030,500,12140,10,1,14287836,2319,-13.26,0.64,12,0.73,-1224.00,25207.00,33850,20240607,-52.05,13450,20241113,20.67,33850,-52.05,20240607,13450,20.67,20241113,33850,-52.05,20240607,13450,20.67,20241113,1.85,N,102710,500,71 억,,1613368,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 160832 55 60.00 KOSDAQ 화학 N N N Y 60 N 16070 -120 5 -0.74 782675380 48527 41.89 16050 16370 16000 21000 11340 16190 16128.75 11.26 0 4294 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2296 -13.13 0.64 12 0.34 -1224.00 25207.00 33850 20240607 -52.53 13450 20241113 19.48 33850 -52.53 20240607 13450 19.48 20241113 33850 -52.53 20240607 13450 19.48 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
3 20241128 150850 55 60.00 KOSDAQ 화학 N N N Y 60 N 16140 -50 5 -0.31 754722730 46797 40.40 16050 16370 16000 21000 11340 16190 16127.59 11.26 0 4509 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2306 -13.19 0.64 12 0.33 -1224.00 25207.00 33850 20240607 -52.32 13450 20241113 20.00 33850 -52.32 20240607 13450 20.00 20241113 33850 -52.32 20240607 13450 20.00 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
4 20241128 140846 55 60.00 KOSDAQ 화학 N N N Y 60 N 16100 -90 5 -0.56 691403820 42868 37.01 16050 16370 16000 21000 11340 16190 16128.67 11.26 0 3886 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2300 -13.15 0.64 12 0.30 -1224.00 25207.00 33850 20240607 -52.44 13450 20241113 19.70 33850 -52.44 20240607 13450 19.70 20241113 33850 -52.44 20240607 13450 19.70 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
5 20241128 130845 55 60.00 KOSDAQ 화학 N N N Y 60 N 16100 -90 5 -0.56 627961780 38925 33.60 16050 16370 16000 21000 11340 16190 16132.61 11.26 0 2932 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2300 -13.15 0.64 12 0.27 -1224.00 25207.00 33850 20240607 -52.44 13450 20241113 19.70 33850 -52.44 20240607 13450 19.70 20241113 33850 -52.44 20240607 13450 19.70 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
6 20241128 120848 55 60.00 KOSDAQ 화학 N N N Y 60 N 16140 -50 5 -0.31 563689240 34934 30.16 16050 16370 16000 21000 11340 16190 16135.83 11.26 0 763 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2306 -13.19 0.64 12 0.24 -1224.00 25207.00 33850 20240607 -52.32 13450 20241113 20.00 33850 -52.32 20240607 13450 20.00 20241113 33850 -52.32 20240607 13450 20.00 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
7 20241128 110851 55 60.00 KOSDAQ 화학 N N N Y 60 N 16070 -120 5 -0.74 373167060 23081 19.93 16050 16370 16020 21000 11340 16190 16167.72 11.26 0 -2632 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2296 -13.13 0.64 12 0.16 -1224.00 25207.00 33850 20240607 -52.53 13450 20241113 19.48 33850 -52.53 20240607 13450 19.48 20241113 33850 -52.53 20240607 13450 19.48 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
8 20241128 100848 55 60.00 KOSDAQ 화학 N N N Y 60 N 16120 -70 5 -0.43 171631250 10621 9.17 16050 16320 16020 21000 11340 16190 16159.61 11.26 0 -1946 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2303 -13.17 0.64 12 0.07 -1224.00 25207.00 33850 20240607 -52.38 13450 20241113 19.85 33850 -52.38 20240607 13450 19.85 20241113 33850 -52.38 20240607 13450 19.85 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
9 20241128 090845 55 60.00 KOSDAQ 화학 N N N Y 60 N 16130 -60 5 -0.37 18793070 1170 1.01 16050 16130 16020 21000 11340 16190 16062.45 11.26 0 -229 17410 16800 16440 15830 15470 16620 15650 71 4810 500 11650 10 1 14287836 2305 -13.18 0.64 12 0.01 -1224.00 25207.00 33850 20240607 -52.35 13450 20241113 19.93 33850 -52.35 20240607 13450 19.93 20241113 33850 -52.35 20240607 13450 19.93 20241113 1.87 N 102710 500 71 억 1608711 N N 0 N 00 N
10 20241127 160826 55 60.00 KOSDAQ 화학 N N N Y 60 N 16190 -680 5 -4.03 1880463410 115714 349.46 17050 17050 16080 21900 11810 16870 16251.01 11.29 0 -4997 17076 16972 16796 16692 16516 16885 16605 71 5030 500 12140 10 1 14287836 2313 -13.23 0.64 12 0.81 -1224.00 25207.00 33850 20240607 -52.17 13450 20241113 20.37 33850 -52.17 20240607 13450 20.37 20241113 33850 -52.17 20240607 13450 20.37 20241113 1.85 N 102710 500 71 억 1613368 N N 0 N 00 N
11 20241127 150841 55 60.00 KOSDAQ 화학 N N N Y 60 N 16160 -710 5 -4.21 1848163490 113716 343.43 17050 17050 16080 21900 11810 16870 16252.45 11.29 0 -3690 17076 16972 16796 16692 16516 16885 16605 71 5030 500 12140 10 1 14287836 2309 -13.20 0.64 12 0.80 -1224.00 25207.00 33850 20240607 -52.26 13450 20241113 20.15 33850 -52.26 20240607 13450 20.15 20241113 33850 -52.26 20240607 13450 20.15 20241113 1.85 N 102710 500 71 억 1613368 N N 0 N 00 N
12 20241127 140839 55 60.00 KOSDAQ 화학 N N N Y 60 N 16230 -640 5 -3.79 1692311200 104102 314.39 17050 17050 16080 21900 11810 16870 16256.28 11.29 0 154 17076 16972 16796 16692 16516 16885 16605 71 5030 500 12140 10 1 14287836 2319 -13.26 0.64 12 0.73 -1224.00 25207.00 33850 20240607 -52.05 13450 20241113 20.67 33850 -52.05 20240607 13450 20.67 20241113 33850 -52.05 20240607 13450 20.67 20241113 1.85 N 102710 500 71 억 1613368 N N 0 N 00 N