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
112290/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
20241128,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,130,2,0.96,379119330,27848,49.51,13550,13890,13370,17570,9470,13520,13613.88,1.35,0,2770,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1380,-22.79,2.28,12,0.28,-599.00,5982.00,36700,20240503,-62.81,9340,20231122,46.15,36700,-62.81,20240503,10070,35.55,20240118,36700,-62.81,20240503,9400,45.21,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,130,2,0.96,339313660,24934,44.33,13550,13890,13370,17570,9470,13520,13608.47,1.35,0,2912,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1380,-22.79,2.28,12,0.25,-599.00,5982.00,36700,20240503,-62.81,9340,20231122,46.15,36700,-62.81,20240503,10070,35.55,20240118,36700,-62.81,20240503,9400,45.21,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13580,60,2,0.44,286763350,21092,37.50,13550,13890,13370,17570,9470,13520,13595.83,1.35,0,743,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1373,-22.67,2.27,12,0.21,-599.00,5982.00,36700,20240503,-63.00,9340,20231122,45.40,36700,-63.00,20240503,10070,34.86,20240118,36700,-63.00,20240503,9400,44.47,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,90,2,0.67,253824880,18667,33.19,13550,13890,13370,17570,9470,13520,13597.52,1.35,0,133,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1376,-22.72,2.28,12,0.18,-599.00,5982.00,36700,20240503,-62.92,9340,20231122,45.72,36700,-62.92,20240503,10070,35.15,20240118,36700,-62.92,20240503,9400,44.79,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,100,2,0.74,240157200,17663,31.40,13550,13890,13370,17570,9470,13520,13596.63,1.35,0,-446,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1377,-22.74,2.28,12,0.17,-599.00,5982.00,36700,20240503,-62.89,9340,20231122,45.82,36700,-62.89,20240503,10070,35.25,20240118,36700,-62.89,20240503,9400,44.89,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13570,50,2,0.37,225471910,16580,29.48,13550,13890,13370,17570,9470,13520,13599.03,1.35,0,-681,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1372,-22.65,2.27,12,0.16,-599.00,5982.00,36700,20240503,-63.02,9340,20231122,45.29,36700,-63.02,20240503,10070,34.76,20240118,36700,-63.02,20240503,9400,44.36,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,100905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13640,120,2,0.89,153868940,11315,20.12,13550,13890,13370,17570,9470,13520,13598.67,1.35,0,-799,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1379,-22.77,2.28,12,0.11,-599.00,5982.00,36700,20240503,-62.83,9340,20231122,46.04,36700,-62.83,20240503,10070,35.45,20240118,36700,-62.83,20240503,9400,45.11,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241128,090903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13380,-140,5,-1.04,31198070,2324,4.13,13550,13620,13370,17570,9470,13520,13424.30,1.35,0,-225,14400,13960,13700,13260,13000,13830,13130,103,4050,1000,8650,10,1,10110545,1353,-22.34,2.24,12,0.02,-599.00,5982.00,36700,20240503,-63.54,9340,20231122,43.25,36700,-63.54,20240503,10070,32.87,20240118,36700,-63.54,20240503,9400,42.34,20231206,2.79,N,112290,1000,102 억,,136680,N,N,0,N,00,N
20241127,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13520,-520,5,-3.70,767135290,56221,94.71,14130,14140,13440,18250,9830,14040,13644.27,1.45,0,-9956,14386,14212,14006,13832,13626,14300,13920,103,4210,1000,8980,10,1,10110545,1367,-22.57,2.26,12,0.56,-599.00,5982.00,36700,20240503,-63.16,9300,20231120,45.38,36700,-63.16,20240503,10070,34.26,20240118,36700,-63.16,20240503,9400,43.83,20231206,2.83,N,112290,1000,102 억,,146462,N,N,0,N,00,N
20241127,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13470,-570,5,-4.06,732543210,53659,90.39,14130,14140,13440,18250,9830,14040,13650.88,1.45,0,-9797,14386,14212,14006,13832,13626,14300,13920,103,4210,1000,8980,10,1,10110545,1362,-22.49,2.25,12,0.53,-599.00,5982.00,36700,20240503,-63.30,9300,20231120,44.84,36700,-63.30,20240503,10070,33.76,20240118,36700,-63.30,20240503,9400,43.30,20231206,2.83,N,112290,1000,102 억,,146462,N,N,0,N,00,N
20241127,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13580,-460,5,-3.28,584622590,42719,71.96,14130,14140,13520,18250,9830,14040,13684.22,1.45,0,-8028,14386,14212,14006,13832,13626,14300,13920,103,4210,1000,8980,10,1,10110545,1373,-22.67,2.27,12,0.42,-599.00,5982.00,36700,20240503,-63.00,9300,20231120,46.02,36700,-63.00,20240503,10070,34.86,20240118,36700,-63.00,20240503,9400,44.47,20231206,2.83,N,112290,1000,102 억,,146462,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 160850 57 100.00 KOSDAQ 화학 N N N N N 13650 130 2 0.96 379119330 27848 49.51 13550 13890 13370 17570 9470 13520 13613.88 1.35 0 2770 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1380 -22.79 2.28 12 0.28 -599.00 5982.00 36700 20240503 -62.81 9340 20231122 46.15 36700 -62.81 20240503 10070 35.55 20240118 36700 -62.81 20240503 9400 45.21 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
3 20241128 150907 57 100.00 KOSDAQ 화학 N N N N N 13650 130 2 0.96 339313660 24934 44.33 13550 13890 13370 17570 9470 13520 13608.47 1.35 0 2912 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1380 -22.79 2.28 12 0.25 -599.00 5982.00 36700 20240503 -62.81 9340 20231122 46.15 36700 -62.81 20240503 10070 35.55 20240118 36700 -62.81 20240503 9400 45.21 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
4 20241128 140903 57 100.00 KOSDAQ 화학 N N N N N 13580 60 2 0.44 286763350 21092 37.50 13550 13890 13370 17570 9470 13520 13595.83 1.35 0 743 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1373 -22.67 2.27 12 0.21 -599.00 5982.00 36700 20240503 -63.00 9340 20231122 45.40 36700 -63.00 20240503 10070 34.86 20240118 36700 -63.00 20240503 9400 44.47 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
5 20241128 130901 57 100.00 KOSDAQ 화학 N N N N N 13610 90 2 0.67 253824880 18667 33.19 13550 13890 13370 17570 9470 13520 13597.52 1.35 0 133 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1376 -22.72 2.28 12 0.18 -599.00 5982.00 36700 20240503 -62.92 9340 20231122 45.72 36700 -62.92 20240503 10070 35.15 20240118 36700 -62.92 20240503 9400 44.79 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
6 20241128 120906 57 100.00 KOSDAQ 화학 N N N N N 13620 100 2 0.74 240157200 17663 31.40 13550 13890 13370 17570 9470 13520 13596.63 1.35 0 -446 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1377 -22.74 2.28 12 0.17 -599.00 5982.00 36700 20240503 -62.89 9340 20231122 45.82 36700 -62.89 20240503 10070 35.25 20240118 36700 -62.89 20240503 9400 44.89 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
7 20241128 110908 57 100.00 KOSDAQ 화학 N N N N N 13570 50 2 0.37 225471910 16580 29.48 13550 13890 13370 17570 9470 13520 13599.03 1.35 0 -681 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1372 -22.65 2.27 12 0.16 -599.00 5982.00 36700 20240503 -63.02 9340 20231122 45.29 36700 -63.02 20240503 10070 34.76 20240118 36700 -63.02 20240503 9400 44.36 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
8 20241128 100905 57 100.00 KOSDAQ 화학 N N N N N 13640 120 2 0.89 153868940 11315 20.12 13550 13890 13370 17570 9470 13520 13598.67 1.35 0 -799 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1379 -22.77 2.28 12 0.11 -599.00 5982.00 36700 20240503 -62.83 9340 20231122 46.04 36700 -62.83 20240503 10070 35.45 20240118 36700 -62.83 20240503 9400 45.11 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
9 20241128 090903 57 100.00 KOSDAQ 화학 N N N N N 13380 -140 5 -1.04 31198070 2324 4.13 13550 13620 13370 17570 9470 13520 13424.30 1.35 0 -225 14400 13960 13700 13260 13000 13830 13130 103 4050 1000 8650 10 1 10110545 1353 -22.34 2.24 12 0.02 -599.00 5982.00 36700 20240503 -63.54 9340 20231122 43.25 36700 -63.54 20240503 10070 32.87 20240118 36700 -63.54 20240503 9400 42.34 20231206 2.79 N 112290 1000 102 억 136680 N N 0 N 00 N
10 20241127 160842 57 100.00 KOSDAQ 화학 N N N N N 13520 -520 5 -3.70 767135290 56221 94.71 14130 14140 13440 18250 9830 14040 13644.27 1.45 0 -9956 14386 14212 14006 13832 13626 14300 13920 103 4210 1000 8980 10 1 10110545 1367 -22.57 2.26 12 0.56 -599.00 5982.00 36700 20240503 -63.16 9300 20231120 45.38 36700 -63.16 20240503 10070 34.26 20240118 36700 -63.16 20240503 9400 43.83 20231206 2.83 N 112290 1000 102 억 146462 N N 0 N 00 N
11 20241127 150859 57 100.00 KOSDAQ 화학 N N N N N 13470 -570 5 -4.06 732543210 53659 90.39 14130 14140 13440 18250 9830 14040 13650.88 1.45 0 -9797 14386 14212 14006 13832 13626 14300 13920 103 4210 1000 8980 10 1 10110545 1362 -22.49 2.25 12 0.53 -599.00 5982.00 36700 20240503 -63.30 9300 20231120 44.84 36700 -63.30 20240503 10070 33.76 20240118 36700 -63.30 20240503 9400 43.30 20231206 2.83 N 112290 1000 102 억 146462 N N 0 N 00 N
12 20241127 140856 57 100.00 KOSDAQ 화학 N N N N N 13580 -460 5 -3.28 584622590 42719 71.96 14130 14140 13520 18250 9830 14040 13684.22 1.45 0 -8028 14386 14212 14006 13832 13626 14300 13920 103 4210 1000 8980 10 1 10110545 1373 -22.67 2.27 12 0.42 -599.00 5982.00 36700 20240503 -63.00 9300 20231120 46.02 36700 -63.00 20240503 10070 34.86 20240118 36700 -63.00 20240503 9400 44.47 20231206 2.83 N 112290 1000 102 억 146462 N N 0 N 00 N