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
104480/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
20241128,160836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1360,-10,5,-0.73,465938014,343590,5.72,1350,1390,1340,1781,959,1370,1356.08,1.61,0,11561,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1236,-13.88,0.13,12,0.38,-98.00,10445.00,2195,20240115,-38.04,1242,20241115,9.50,2195,-38.04,20240115,1242,9.50,20241115,2195,-38.04,20240115,1242,9.50,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,150853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1359,-11,5,-0.80,450138115,331929,5.53,1350,1390,1340,1781,959,1370,1356.13,1.61,0,14008,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1235,-13.87,0.13,12,0.37,-98.00,10445.00,2195,20240115,-38.09,1242,20241115,9.42,2195,-38.09,20240115,1242,9.42,20241115,2195,-38.09,20240115,1242,9.42,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,140850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1352,-18,5,-1.31,417888569,308091,5.13,1350,1390,1340,1781,959,1370,1356.38,1.61,0,6356,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1229,-13.80,0.13,12,0.34,-98.00,10445.00,2195,20240115,-38.41,1242,20241115,8.86,2195,-38.41,20240115,1242,8.86,20241115,2195,-38.41,20240115,1242,8.86,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,130848,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1360,-10,5,-0.73,375566031,276787,4.61,1350,1390,1340,1781,959,1370,1356.88,1.61,0,4852,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1236,-13.88,0.13,12,0.30,-98.00,10445.00,2195,20240115,-38.04,1242,20241115,9.50,2195,-38.04,20240115,1242,9.50,20241115,2195,-38.04,20240115,1242,9.50,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,120852,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1363,-7,5,-0.51,345697522,254779,4.24,1350,1390,1340,1781,959,1370,1356.85,1.61,0,898,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1239,-13.91,0.13,12,0.28,-98.00,10445.00,2195,20240115,-37.90,1242,20241115,9.74,2195,-37.90,20240115,1242,9.74,20241115,2195,-37.90,20240115,1242,9.74,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,110854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1353,-17,5,-1.24,313465644,231036,3.85,1350,1390,1340,1781,959,1370,1356.78,1.61,0,-3233,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1230,-13.81,0.13,12,0.25,-98.00,10445.00,2195,20240115,-38.36,1242,20241115,8.94,2195,-38.36,20240115,1242,8.94,20241115,2195,-38.36,20240115,1242,8.94,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,100851,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1378,8,2,0.58,253643647,187029,3.12,1350,1390,1340,1781,959,1370,1356.17,1.61,0,-1554,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1253,-14.06,0.13,12,0.21,-98.00,10445.00,2195,20240115,-37.22,1242,20241115,10.95,2195,-37.22,20240115,1242,10.95,20241115,2195,-37.22,20240115,1242,10.95,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241128,090849,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1350,-20,5,-1.46,93433124,69241,1.15,1350,1364,1343,1781,959,1370,1349.39,1.61,0,-1733,1679,1524,1447,1292,1215,1486,1254,454,411,500,980,1,1,90895434,1227,-13.78,0.13,12,0.08,-98.00,10445.00,2195,20240115,-38.50,1242,20241115,8.70,2195,-38.50,20240115,1242,8.70,20241115,2195,-38.50,20240115,1242,8.70,20241115,2.13,N,104480,500,454 억,,1459792,N,N,0,N,00,N
20241127,160829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1370,50,2,3.79,8938660348,5966742,4264.46,1531,1602,1370,1716,924,1320,1498.16,1.70,0,-88860,1352,1336,1314,1298,1276,1344,1306,454,396,500,950,1,1,90895434,1245,-13.98,0.13,12,6.56,-98.00,10445.00,2195,20240115,-37.59,1242,20241115,10.31,2195,-37.59,20240115,1242,10.31,20241115,2195,-37.59,20240115,1242,10.31,20241115,2.14,N,104480,500,454 억,,1548402,N,N,0,N,00,N
20241127,150845,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1373,53,2,4.02,8819399533,5879751,4202.28,1531,1602,1371,1716,924,1320,1499.96,1.70,0,-92527,1352,1336,1314,1298,1276,1344,1306,454,396,500,950,1,1,90895434,1248,-14.01,0.13,12,6.47,-98.00,10445.00,2195,20240115,-37.45,1242,20241115,10.55,2195,-37.45,20240115,1242,10.55,20241115,2195,-37.45,20240115,1242,10.55,20241115,2.14,N,104480,500,454 억,,1548402,N,N,0,N,00,N
20241127,140843,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,100,2,7.58,8507093367,5656144,4042.47,1531,1602,1404,1716,924,1320,1504.04,1.70,0,-91513,1352,1336,1314,1298,1276,1344,1306,454,396,500,950,1,1,90895434,1291,-14.49,0.14,12,6.22,-98.00,10445.00,2195,20240115,-35.31,1242,20241115,14.33,2195,-35.31,20240115,1242,14.33,20241115,2195,-35.31,20240115,1242,14.33,20241115,2.14,N,104480,500,454 억,,1548402,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 160836 55 60.00 KOSDAQ 화학 N N N Y 60 N 1360 -10 5 -0.73 465938014 343590 5.72 1350 1390 1340 1781 959 1370 1356.08 1.61 0 11561 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1236 -13.88 0.13 12 0.38 -98.00 10445.00 2195 20240115 -38.04 1242 20241115 9.50 2195 -38.04 20240115 1242 9.50 20241115 2195 -38.04 20240115 1242 9.50 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
3 20241128 150853 55 60.00 KOSDAQ 화학 N N N Y 60 N 1359 -11 5 -0.80 450138115 331929 5.53 1350 1390 1340 1781 959 1370 1356.13 1.61 0 14008 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1235 -13.87 0.13 12 0.37 -98.00 10445.00 2195 20240115 -38.09 1242 20241115 9.42 2195 -38.09 20240115 1242 9.42 20241115 2195 -38.09 20240115 1242 9.42 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
4 20241128 140850 55 60.00 KOSDAQ 화학 N N N Y 60 N 1352 -18 5 -1.31 417888569 308091 5.13 1350 1390 1340 1781 959 1370 1356.38 1.61 0 6356 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1229 -13.80 0.13 12 0.34 -98.00 10445.00 2195 20240115 -38.41 1242 20241115 8.86 2195 -38.41 20240115 1242 8.86 20241115 2195 -38.41 20240115 1242 8.86 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
5 20241128 130848 55 60.00 KOSDAQ 화학 N N N Y 60 N 1360 -10 5 -0.73 375566031 276787 4.61 1350 1390 1340 1781 959 1370 1356.88 1.61 0 4852 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1236 -13.88 0.13 12 0.30 -98.00 10445.00 2195 20240115 -38.04 1242 20241115 9.50 2195 -38.04 20240115 1242 9.50 20241115 2195 -38.04 20240115 1242 9.50 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
6 20241128 120852 55 60.00 KOSDAQ 화학 N N N Y 60 N 1363 -7 5 -0.51 345697522 254779 4.24 1350 1390 1340 1781 959 1370 1356.85 1.61 0 898 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1239 -13.91 0.13 12 0.28 -98.00 10445.00 2195 20240115 -37.90 1242 20241115 9.74 2195 -37.90 20240115 1242 9.74 20241115 2195 -37.90 20240115 1242 9.74 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
7 20241128 110854 55 60.00 KOSDAQ 화학 N N N Y 60 N 1353 -17 5 -1.24 313465644 231036 3.85 1350 1390 1340 1781 959 1370 1356.78 1.61 0 -3233 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1230 -13.81 0.13 12 0.25 -98.00 10445.00 2195 20240115 -38.36 1242 20241115 8.94 2195 -38.36 20240115 1242 8.94 20241115 2195 -38.36 20240115 1242 8.94 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
8 20241128 100851 55 60.00 KOSDAQ 화학 N N N Y 60 N 1378 8 2 0.58 253643647 187029 3.12 1350 1390 1340 1781 959 1370 1356.17 1.61 0 -1554 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1253 -14.06 0.13 12 0.21 -98.00 10445.00 2195 20240115 -37.22 1242 20241115 10.95 2195 -37.22 20240115 1242 10.95 20241115 2195 -37.22 20240115 1242 10.95 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
9 20241128 090849 55 60.00 KOSDAQ 화학 N N N Y 60 N 1350 -20 5 -1.46 93433124 69241 1.15 1350 1364 1343 1781 959 1370 1349.39 1.61 0 -1733 1679 1524 1447 1292 1215 1486 1254 454 411 500 980 1 1 90895434 1227 -13.78 0.13 12 0.08 -98.00 10445.00 2195 20240115 -38.50 1242 20241115 8.70 2195 -38.50 20240115 1242 8.70 20241115 2195 -38.50 20240115 1242 8.70 20241115 2.13 N 104480 500 454 억 1459792 N N 0 N 00 N
10 20241127 160829 55 60.00 KOSDAQ 화학 N N N Y 60 N 1370 50 2 3.79 8938660348 5966742 4264.46 1531 1602 1370 1716 924 1320 1498.16 1.70 0 -88860 1352 1336 1314 1298 1276 1344 1306 454 396 500 950 1 1 90895434 1245 -13.98 0.13 12 6.56 -98.00 10445.00 2195 20240115 -37.59 1242 20241115 10.31 2195 -37.59 20240115 1242 10.31 20241115 2195 -37.59 20240115 1242 10.31 20241115 2.14 N 104480 500 454 억 1548402 N N 0 N 00 N
11 20241127 150845 55 60.00 KOSDAQ 화학 N N N Y 60 N 1373 53 2 4.02 8819399533 5879751 4202.28 1531 1602 1371 1716 924 1320 1499.96 1.70 0 -92527 1352 1336 1314 1298 1276 1344 1306 454 396 500 950 1 1 90895434 1248 -14.01 0.13 12 6.47 -98.00 10445.00 2195 20240115 -37.45 1242 20241115 10.55 2195 -37.45 20240115 1242 10.55 20241115 2195 -37.45 20240115 1242 10.55 20241115 2.14 N 104480 500 454 억 1548402 N N 0 N 00 N
12 20241127 140843 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 100 2 7.58 8507093367 5656144 4042.47 1531 1602 1404 1716 924 1320 1504.04 1.70 0 -91513 1352 1336 1314 1298 1276 1344 1306 454 396 500 950 1 1 90895434 1291 -14.49 0.14 12 6.22 -98.00 10445.00 2195 20240115 -35.31 1242 20241115 14.33 2195 -35.31 20240115 1242 14.33 20241115 2195 -35.31 20240115 1242 14.33 20241115 2.14 N 104480 500 454 억 1548402 N N 0 N 00 N