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
123330/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
20241128,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-1090,5,-5.96,3229861630,186259,118.54,18280,18280,16610,23750,12810,18290,17340.62,1.43,0,-37632,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1371,-27.30,8.19,12,2.34,-630.00,2099.00,25500,20241021,-32.55,2880,20240717,497.22,25500,-32.55,20241021,2880,497.22,20240717,25500,-32.55,20241021,2880,497.22,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17440,-850,5,-4.65,3117831170,179760,114.40,18280,18280,16610,23750,12810,18290,17344.27,1.43,0,-37111,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1390,-27.68,8.31,12,2.26,-630.00,2099.00,25500,20241021,-31.61,2880,20240717,505.56,25500,-31.61,20241021,2880,505.56,20240717,25500,-31.61,20241021,2880,505.56,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-610,5,-3.34,2800954520,161753,102.94,18280,18280,16610,23750,12810,18290,17316.09,1.43,0,-28415,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1409,-28.06,8.42,12,2.03,-630.00,2099.00,25500,20241021,-30.67,2880,20240717,513.89,25500,-30.67,20241021,2880,513.89,20240717,25500,-30.67,20241021,2880,513.89,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,-940,5,-5.14,2532487730,146378,93.16,18280,18280,16610,23750,12810,18290,17300.84,1.43,0,-28840,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1383,-27.54,8.27,12,1.84,-630.00,2099.00,25500,20241021,-31.96,2880,20240717,502.43,25500,-31.96,20241021,2880,502.43,20240717,25500,-31.96,20241021,2880,502.43,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,120923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17220,-1070,5,-5.85,2486762540,143736,91.48,18280,18280,16610,23750,12810,18290,17300.72,1.43,0,-27471,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1372,-27.33,8.20,12,1.80,-630.00,2099.00,25500,20241021,-32.47,2880,20240717,497.92,25500,-32.47,20241021,2880,497.92,20240717,25500,-32.47,20241021,2880,497.92,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17080,-1210,5,-6.62,2098392640,121077,77.05,18280,18280,16610,23750,12810,18290,17330.85,1.43,0,-31784,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1361,-27.11,8.14,12,1.52,-630.00,2099.00,25500,20241021,-33.02,2880,20240717,493.06,25500,-33.02,20241021,2880,493.06,20240717,25500,-33.02,20241021,2880,493.06,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17270,-1020,5,-5.58,1258810090,71903,45.76,18280,18280,17210,23750,12810,18290,17506.78,1.43,0,-14929,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1376,-27.41,8.23,12,0.90,-630.00,2099.00,25500,20241021,-32.27,2880,20240717,499.65,25500,-32.27,20241021,2880,499.65,20240717,25500,-32.27,20241021,2880,499.65,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241128,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17970,-320,5,-1.75,321717930,18142,11.55,18280,18280,17550,23750,12810,18290,17732.52,1.43,0,6510,19330,18810,17910,17390,16490,19070,17650,40,5460,500,12070,10,1,7968680,1432,-28.52,8.56,12,0.23,-630.00,2099.00,25500,20241021,-29.53,2880,20240717,523.96,25500,-29.53,20241021,2880,523.96,20240717,25500,-29.53,20241021,2880,523.96,20240717,0.11,N,123330,500,39 억,,113708,N,N,0,N,00,N
20241127,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18290,950,2,5.48,2809125090,156917,98.45,17500,18430,17010,22500,12140,17340,17901.97,1.52,0,-7321,19366,18352,17486,16472,15606,17920,16040,40,5160,500,11440,10,1,7968680,1457,-29.03,8.71,12,1.97,-630.00,2099.00,25500,20241021,-28.27,2880,20240717,535.07,25500,-28.27,20241021,2880,535.07,20240717,25500,-28.27,20241021,2880,535.07,20240717,0.11,N,123330,500,39 억,,121302,N,N,0,N,00,N
20241127,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18200,860,2,4.96,2699350630,150907,94.68,17500,18430,17010,22500,12140,17340,17887.51,1.52,0,-6401,19366,18352,17486,16472,15606,17920,16040,40,5160,500,11440,10,1,7968680,1450,-28.89,8.67,12,1.89,-630.00,2099.00,25500,20241021,-28.63,2880,20240717,531.94,25500,-28.63,20241021,2880,531.94,20240717,25500,-28.63,20241021,2880,531.94,20240717,0.11,N,123330,500,39 억,,121302,N,N,0,N,00,N
20241127,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18320,980,2,5.65,2320971820,130223,81.71,17500,18430,17010,22500,12140,17340,17823.06,1.52,0,-3191,19366,18352,17486,16472,15606,17920,16040,40,5160,500,11440,10,1,7968680,1460,-29.08,8.73,12,1.63,-630.00,2099.00,25500,20241021,-28.16,2880,20240717,536.11,25500,-28.16,20241021,2880,536.11,20240717,25500,-28.16,20241021,2880,536.11,20240717,0.11,N,123330,500,39 억,,121302,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 160906 57 100.00 KOSDAQ 화학 N N N N N 17200 -1090 5 -5.96 3229861630 186259 118.54 18280 18280 16610 23750 12810 18290 17340.62 1.43 0 -37632 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1371 -27.30 8.19 12 2.34 -630.00 2099.00 25500 20241021 -32.55 2880 20240717 497.22 25500 -32.55 20241021 2880 497.22 20240717 25500 -32.55 20241021 2880 497.22 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
3 20241128 150923 57 100.00 KOSDAQ 화학 N N N N N 17440 -850 5 -4.65 3117831170 179760 114.40 18280 18280 16610 23750 12810 18290 17344.27 1.43 0 -37111 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1390 -27.68 8.31 12 2.26 -630.00 2099.00 25500 20241021 -31.61 2880 20240717 505.56 25500 -31.61 20241021 2880 505.56 20240717 25500 -31.61 20241021 2880 505.56 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
4 20241128 140920 57 100.00 KOSDAQ 화학 N N N N N 17680 -610 5 -3.34 2800954520 161753 102.94 18280 18280 16610 23750 12810 18290 17316.09 1.43 0 -28415 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1409 -28.06 8.42 12 2.03 -630.00 2099.00 25500 20241021 -30.67 2880 20240717 513.89 25500 -30.67 20241021 2880 513.89 20240717 25500 -30.67 20241021 2880 513.89 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
5 20241128 130918 57 100.00 KOSDAQ 화학 N N N N N 17350 -940 5 -5.14 2532487730 146378 93.16 18280 18280 16610 23750 12810 18290 17300.84 1.43 0 -28840 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1383 -27.54 8.27 12 1.84 -630.00 2099.00 25500 20241021 -31.96 2880 20240717 502.43 25500 -31.96 20241021 2880 502.43 20240717 25500 -31.96 20241021 2880 502.43 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
6 20241128 120923 57 100.00 KOSDAQ 화학 N N N N N 17220 -1070 5 -5.85 2486762540 143736 91.48 18280 18280 16610 23750 12810 18290 17300.72 1.43 0 -27471 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1372 -27.33 8.20 12 1.80 -630.00 2099.00 25500 20241021 -32.47 2880 20240717 497.92 25500 -32.47 20241021 2880 497.92 20240717 25500 -32.47 20241021 2880 497.92 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
7 20241128 110924 57 100.00 KOSDAQ 화학 N N N N N 17080 -1210 5 -6.62 2098392640 121077 77.05 18280 18280 16610 23750 12810 18290 17330.85 1.43 0 -31784 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1361 -27.11 8.14 12 1.52 -630.00 2099.00 25500 20241021 -33.02 2880 20240717 493.06 25500 -33.02 20241021 2880 493.06 20240717 25500 -33.02 20241021 2880 493.06 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
8 20241128 100922 57 100.00 KOSDAQ 화학 N N N N N 17270 -1020 5 -5.58 1258810090 71903 45.76 18280 18280 17210 23750 12810 18290 17506.78 1.43 0 -14929 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1376 -27.41 8.23 12 0.90 -630.00 2099.00 25500 20241021 -32.27 2880 20240717 499.65 25500 -32.27 20241021 2880 499.65 20240717 25500 -32.27 20241021 2880 499.65 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
9 20241128 090919 57 100.00 KOSDAQ 화학 N N N N N 17970 -320 5 -1.75 321717930 18142 11.55 18280 18280 17550 23750 12810 18290 17732.52 1.43 0 6510 19330 18810 17910 17390 16490 19070 17650 40 5460 500 12070 10 1 7968680 1432 -28.52 8.56 12 0.23 -630.00 2099.00 25500 20241021 -29.53 2880 20240717 523.96 25500 -29.53 20241021 2880 523.96 20240717 25500 -29.53 20241021 2880 523.96 20240717 0.11 N 123330 500 39 억 113708 N N 0 N 00 N
10 20241127 160858 57 100.00 KOSDAQ 화학 N N N N N 18290 950 2 5.48 2809125090 156917 98.45 17500 18430 17010 22500 12140 17340 17901.97 1.52 0 -7321 19366 18352 17486 16472 15606 17920 16040 40 5160 500 11440 10 1 7968680 1457 -29.03 8.71 12 1.97 -630.00 2099.00 25500 20241021 -28.27 2880 20240717 535.07 25500 -28.27 20241021 2880 535.07 20240717 25500 -28.27 20241021 2880 535.07 20240717 0.11 N 123330 500 39 억 121302 N N 0 N 00 N
11 20241127 150915 57 100.00 KOSDAQ 화학 N N N N N 18200 860 2 4.96 2699350630 150907 94.68 17500 18430 17010 22500 12140 17340 17887.51 1.52 0 -6401 19366 18352 17486 16472 15606 17920 16040 40 5160 500 11440 10 1 7968680 1450 -28.89 8.67 12 1.89 -630.00 2099.00 25500 20241021 -28.63 2880 20240717 531.94 25500 -28.63 20241021 2880 531.94 20240717 25500 -28.63 20241021 2880 531.94 20240717 0.11 N 123330 500 39 억 121302 N N 0 N 00 N
12 20241127 140912 57 100.00 KOSDAQ 화학 N N N N N 18320 980 2 5.65 2320971820 130223 81.71 17500 18430 17010 22500 12140 17340 17823.06 1.52 0 -3191 19366 18352 17486 16472 15606 17920 16040 40 5160 500 11440 10 1 7968680 1460 -29.08 8.73 12 1.63 -630.00 2099.00 25500 20241021 -28.16 2880 20240717 536.11 25500 -28.16 20241021 2880 536.11 20240717 25500 -28.16 20241021 2880 536.11 20240717 0.11 N 123330 500 39 억 121302 N N 0 N 00 N