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
107600/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
20241128,160841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18140,-70,5,-0.38,216750880,12033,125.02,18020,18290,17000,23650,12750,18210,18012.66,1.45,0,1667,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,904,-74.96,1.40,12,0.24,-242.00,12973.00,72500,20231222,-74.98,15970,20241115,13.59,70100,-74.12,20240105,15970,13.59,20241115,72500,-74.98,20231222,15970,13.59,20241115,2.81,N,107600,500,27 억,,72138,N,N,696,N,00,N
20241128,150858,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,-10,5,-0.05,201071450,11171,116.06,18020,18200,17000,23650,12750,18210,17999.41,1.45,0,1637,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,907,-75.21,1.40,12,0.22,-242.00,12973.00,72500,20231222,-74.90,15970,20241115,13.96,70100,-74.04,20240105,15970,13.96,20241115,72500,-74.90,20231222,15970,13.96,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,140855,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-200,5,-1.10,155264610,8640,89.77,18020,18190,17000,23650,12750,18210,17970.44,1.45,0,11,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,897,-74.42,1.39,12,0.17,-242.00,12973.00,72500,20231222,-75.16,15970,20241115,12.77,70100,-74.31,20240105,15970,12.77,20241115,72500,-75.16,20231222,15970,12.77,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,130853,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17990,-220,5,-1.21,136409380,7596,78.92,18020,18190,17000,23650,12750,18210,17958.05,1.45,0,-489,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,896,-74.34,1.39,12,0.15,-242.00,12973.00,72500,20231222,-75.19,15970,20241115,12.65,70100,-74.34,20240105,15970,12.65,20241115,72500,-75.19,20231222,15970,12.65,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,120858,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-200,5,-1.10,127773130,7116,73.93,18020,18190,17000,23650,12750,18210,17955.75,1.45,0,-368,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,897,-74.42,1.39,12,0.14,-242.00,12973.00,72500,20231222,-75.16,15970,20241115,12.77,70100,-74.31,20240105,15970,12.77,20241115,72500,-75.16,20231222,15970,12.77,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,110900,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17970,-240,5,-1.32,103462750,5757,59.81,18020,18190,17000,23650,12750,18210,17971.64,1.45,0,-686,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,895,-74.26,1.39,12,0.12,-242.00,12973.00,72500,20231222,-75.21,15970,20241115,12.52,70100,-74.37,20240105,15970,12.52,20241115,72500,-75.21,20231222,15970,12.52,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,100857,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18040,-170,5,-0.93,74939360,4173,43.36,18020,18190,17000,23650,12750,18210,17958.15,1.45,0,-423,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,899,-74.55,1.39,12,0.08,-242.00,12973.00,72500,20231222,-75.12,15970,20241115,12.96,70100,-74.27,20240105,15970,12.96,20241115,72500,-75.12,20231222,15970,12.96,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241128,090854,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18020,-190,5,-1.04,16556650,933,9.69,18020,18190,17000,23650,12750,18210,17745.61,1.45,0,-29,18903,18556,18223,17876,17543,18390,17710,28,5440,500,12380,10,1,4981545,898,-74.46,1.39,12,0.02,-242.00,12973.00,72500,20231222,-75.14,15970,20241115,12.84,70100,-74.29,20240105,15970,12.84,20241115,72500,-75.14,20231222,15970,12.84,20241115,2.81,N,107600,500,27 억,,72138,N,N,24,N,00,N
20241127,160834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,-180,5,-0.98,173904850,9624,105.85,18390,18570,17890,23900,12880,18390,18069.87,1.51,0,-3163,18610,18500,18300,18190,17990,18555,18245,28,5510,500,12500,10,1,4981545,907,-75.25,1.40,12,0.19,-242.00,12973.00,72500,20231222,-74.88,15970,20241115,14.03,70100,-74.02,20240105,15970,14.03,20241115,72500,-74.88,20231222,15970,14.03,20241115,2.82,N,107600,500,27 억,,75278,N,N,24,N,00,N
20241127,150850,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17990,-400,5,-2.18,170499940,9436,103.78,18390,18570,17890,23900,12880,18390,18069.09,1.51,0,-3147,18610,18500,18300,18190,17990,18555,18245,28,5510,500,12500,10,1,4981545,896,-74.34,1.39,12,0.19,-242.00,12973.00,72500,20231222,-75.19,15970,20241115,12.65,70100,-74.34,20240105,15970,12.65,20241115,72500,-75.19,20231222,15970,12.65,20241115,2.82,N,107600,500,27 억,,75278,N,N,112,N,00,N
20241127,140848,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-380,5,-2.07,149603800,8277,91.04,18390,18570,17890,23900,12880,18390,18074.64,1.51,0,-2214,18610,18500,18300,18190,17990,18555,18245,28,5510,500,12500,10,1,4981545,897,-74.42,1.39,12,0.17,-242.00,12973.00,72500,20231222,-75.16,15970,20241115,12.77,70100,-74.31,20240105,15970,12.77,20241115,72500,-75.16,20231222,15970,12.77,20241115,2.82,N,107600,500,27 억,,75278,N,N,112,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 160841 55 60.00 KOSDAQ 화학 N N N Y 60 N 18140 -70 5 -0.38 216750880 12033 125.02 18020 18290 17000 23650 12750 18210 18012.66 1.45 0 1667 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 904 -74.96 1.40 12 0.24 -242.00 12973.00 72500 20231222 -74.98 15970 20241115 13.59 70100 -74.12 20240105 15970 13.59 20241115 72500 -74.98 20231222 15970 13.59 20241115 2.81 N 107600 500 27 억 72138 N N 696 N 00 N
3 20241128 150858 55 60.00 KOSDAQ 화학 N N N Y 60 N 18200 -10 5 -0.05 201071450 11171 116.06 18020 18200 17000 23650 12750 18210 17999.41 1.45 0 1637 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 907 -75.21 1.40 12 0.22 -242.00 12973.00 72500 20231222 -74.90 15970 20241115 13.96 70100 -74.04 20240105 15970 13.96 20241115 72500 -74.90 20231222 15970 13.96 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
4 20241128 140855 55 60.00 KOSDAQ 화학 N N N Y 60 N 18010 -200 5 -1.10 155264610 8640 89.77 18020 18190 17000 23650 12750 18210 17970.44 1.45 0 11 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 897 -74.42 1.39 12 0.17 -242.00 12973.00 72500 20231222 -75.16 15970 20241115 12.77 70100 -74.31 20240105 15970 12.77 20241115 72500 -75.16 20231222 15970 12.77 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
5 20241128 130853 55 60.00 KOSDAQ 화학 N N N Y 60 N 17990 -220 5 -1.21 136409380 7596 78.92 18020 18190 17000 23650 12750 18210 17958.05 1.45 0 -489 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 896 -74.34 1.39 12 0.15 -242.00 12973.00 72500 20231222 -75.19 15970 20241115 12.65 70100 -74.34 20240105 15970 12.65 20241115 72500 -75.19 20231222 15970 12.65 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
6 20241128 120858 55 60.00 KOSDAQ 화학 N N N Y 60 N 18010 -200 5 -1.10 127773130 7116 73.93 18020 18190 17000 23650 12750 18210 17955.75 1.45 0 -368 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 897 -74.42 1.39 12 0.14 -242.00 12973.00 72500 20231222 -75.16 15970 20241115 12.77 70100 -74.31 20240105 15970 12.77 20241115 72500 -75.16 20231222 15970 12.77 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
7 20241128 110900 55 60.00 KOSDAQ 화학 N N N Y 60 N 17970 -240 5 -1.32 103462750 5757 59.81 18020 18190 17000 23650 12750 18210 17971.64 1.45 0 -686 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 895 -74.26 1.39 12 0.12 -242.00 12973.00 72500 20231222 -75.21 15970 20241115 12.52 70100 -74.37 20240105 15970 12.52 20241115 72500 -75.21 20231222 15970 12.52 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
8 20241128 100857 55 60.00 KOSDAQ 화학 N N N Y 60 N 18040 -170 5 -0.93 74939360 4173 43.36 18020 18190 17000 23650 12750 18210 17958.15 1.45 0 -423 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 899 -74.55 1.39 12 0.08 -242.00 12973.00 72500 20231222 -75.12 15970 20241115 12.96 70100 -74.27 20240105 15970 12.96 20241115 72500 -75.12 20231222 15970 12.96 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
9 20241128 090854 55 60.00 KOSDAQ 화학 N N N Y 60 N 18020 -190 5 -1.04 16556650 933 9.69 18020 18190 17000 23650 12750 18210 17745.61 1.45 0 -29 18903 18556 18223 17876 17543 18390 17710 28 5440 500 12380 10 1 4981545 898 -74.46 1.39 12 0.02 -242.00 12973.00 72500 20231222 -75.14 15970 20241115 12.84 70100 -74.29 20240105 15970 12.84 20241115 72500 -75.14 20231222 15970 12.84 20241115 2.81 N 107600 500 27 억 72138 N N 24 N 00 N
10 20241127 160834 55 60.00 KOSDAQ 화학 N N N Y 60 N 18210 -180 5 -0.98 173904850 9624 105.85 18390 18570 17890 23900 12880 18390 18069.87 1.51 0 -3163 18610 18500 18300 18190 17990 18555 18245 28 5510 500 12500 10 1 4981545 907 -75.25 1.40 12 0.19 -242.00 12973.00 72500 20231222 -74.88 15970 20241115 14.03 70100 -74.02 20240105 15970 14.03 20241115 72500 -74.88 20231222 15970 14.03 20241115 2.82 N 107600 500 27 억 75278 N N 24 N 00 N
11 20241127 150850 55 60.00 KOSDAQ 화학 N N N Y 60 N 17990 -400 5 -2.18 170499940 9436 103.78 18390 18570 17890 23900 12880 18390 18069.09 1.51 0 -3147 18610 18500 18300 18190 17990 18555 18245 28 5510 500 12500 10 1 4981545 896 -74.34 1.39 12 0.19 -242.00 12973.00 72500 20231222 -75.19 15970 20241115 12.65 70100 -74.34 20240105 15970 12.65 20241115 72500 -75.19 20231222 15970 12.65 20241115 2.82 N 107600 500 27 억 75278 N N 112 N 00 N
12 20241127 140848 55 60.00 KOSDAQ 화학 N N N Y 60 N 18010 -380 5 -2.07 149603800 8277 91.04 18390 18570 17890 23900 12880 18390 18074.64 1.51 0 -2214 18610 18500 18300 18190 17990 18555 18245 28 5510 500 12500 10 1 4981545 897 -74.42 1.39 12 0.17 -242.00 12973.00 72500 20231222 -75.16 15970 20241115 12.77 70100 -74.31 20240105 15970 12.77 20241115 72500 -75.16 20231222 15970 12.77 20241115 2.82 N 107600 500 27 억 75278 N N 112 N 00 N