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
137950/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
20241128,160925,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4130,-20,5,-0.48,318136115,76967,190.65,4175,4275,4085,5390,2905,4150,4133.42,1.33,0,3869,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,920,4.43,0.55,12,0.35,933.00,7472.00,8950,20231221,-53.85,4085,20241128,1.10,7780,-46.92,20240110,4085,1.10,20241128,8950,-53.85,20231221,4085,1.10,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,150943,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4150,0,3,0.00,300407000,72670,180.01,4175,4275,4085,5390,2905,4150,4133.85,1.33,0,4576,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,924,4.45,0.56,12,0.33,933.00,7472.00,8950,20231221,-53.63,4085,20241128,1.59,7780,-46.66,20240110,4085,1.59,20241128,8950,-53.63,20231221,4085,1.59,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,140939,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4120,-30,5,-0.72,264215015,63893,158.27,4175,4275,4085,5390,2905,4150,4135.27,1.33,0,4230,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,917,4.42,0.55,12,0.29,933.00,7472.00,8950,20231221,-53.97,4085,20241128,0.86,7780,-47.04,20240110,4085,0.86,20241128,8950,-53.97,20231221,4085,0.86,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,130938,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4110,-40,5,-0.96,124985280,30418,75.35,4175,4190,4085,5390,2905,4150,4108.92,1.33,0,-1114,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,915,4.41,0.55,12,0.14,933.00,7472.00,8950,20231221,-54.08,4085,20241128,0.61,7780,-47.17,20240110,4085,0.61,20241128,8950,-54.08,20231221,4085,0.61,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,120943,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4120,-30,5,-0.72,107613520,26196,64.89,4175,4190,4085,5390,2905,4150,4108.01,1.33,0,-1058,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,917,4.42,0.55,12,0.12,933.00,7472.00,8950,20231221,-53.97,4085,20241128,0.86,7780,-47.04,20240110,4085,0.86,20241128,8950,-53.97,20231221,4085,0.86,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,110944,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4125,-25,5,-0.60,93131990,22661,56.13,4175,4190,4090,5390,2905,4150,4109.79,1.33,0,387,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,919,4.42,0.55,12,0.10,933.00,7472.00,8950,20231221,-53.91,4090,20241128,0.86,7780,-46.98,20240110,4090,0.86,20241128,8950,-53.91,20231221,4090,0.86,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,100941,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,4120,-30,5,-0.72,82268175,20024,49.60,4175,4190,4090,5390,2905,4150,4108.48,1.33,0,442,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,917,4.42,0.55,12,0.09,933.00,7472.00,8950,20231221,-53.97,4090,20241128,0.73,7780,-47.04,20240110,4090,0.73,20241128,8950,-53.97,20231221,4090,0.73,20241128,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241128,090937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4125,-25,5,-0.60,4396820,1062,2.63,4175,4190,4125,5390,2905,4150,4140.13,1.33,0,378,4256,4202,4171,4117,4086,4187,4102,111,1240,500,2980,5,1,22267814,919,4.42,0.55,12,0.00,933.00,7472.00,8950,20231221,-53.91,4095,20241115,0.73,7780,-46.98,20240110,4095,0.73,20241115,8950,-53.91,20231221,4095,0.73,20241115,3.14,N,137950,500,111 억,,296150,N,N,0,N,00,N
20241127,160916,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4150,-65,5,-1.54,168402680,40366,86.25,4200,4225,4140,5470,2955,4215,4171.90,1.36,0,-5687,4365,4290,4205,4130,4045,4247,4087,111,1255,500,3030,5,1,22267814,924,4.45,0.56,12,0.18,933.00,7472.00,8950,20231221,-53.63,4095,20241115,1.34,7780,-46.66,20240110,4095,1.34,20241115,8950,-53.63,20231221,4095,1.34,20241115,3.15,N,137950,500,111 억,,301830,N,N,0,N,00,N
20241127,150935,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4170,-45,5,-1.07,158260290,37923,81.03,4200,4225,4140,5470,2955,4215,4173.20,1.36,0,-5032,4365,4290,4205,4130,4045,4247,4087,111,1255,500,3030,5,1,22267814,929,4.47,0.56,12,0.17,933.00,7472.00,8950,20231221,-53.41,4095,20241115,1.83,7780,-46.40,20240110,4095,1.83,20241115,8950,-53.41,20231221,4095,1.83,20241115,3.15,N,137950,500,111 억,,301830,N,N,0,N,00,N
20241127,140931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4185,-30,5,-0.71,132025590,31610,67.54,4200,4225,4140,5470,2955,4215,4176.70,1.36,0,-5411,4365,4290,4205,4130,4045,4247,4087,111,1255,500,3030,5,1,22267814,932,4.49,0.56,12,0.14,933.00,7472.00,8950,20231221,-53.24,4095,20241115,2.20,7780,-46.21,20240110,4095,2.20,20241115,8950,-53.24,20231221,4095,2.20,20241115,3.15,N,137950,500,111 억,,301830,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 160925 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4130 -20 5 -0.48 318136115 76967 190.65 4175 4275 4085 5390 2905 4150 4133.42 1.33 0 3869 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 920 4.43 0.55 12 0.35 933.00 7472.00 8950 20231221 -53.85 4085 20241128 1.10 7780 -46.92 20240110 4085 1.10 20241128 8950 -53.85 20231221 4085 1.10 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
3 20241128 150943 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4150 0 3 0.00 300407000 72670 180.01 4175 4275 4085 5390 2905 4150 4133.85 1.33 0 4576 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 924 4.45 0.56 12 0.33 933.00 7472.00 8950 20231221 -53.63 4085 20241128 1.59 7780 -46.66 20240110 4085 1.59 20241128 8950 -53.63 20231221 4085 1.59 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
4 20241128 140939 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4120 -30 5 -0.72 264215015 63893 158.27 4175 4275 4085 5390 2905 4150 4135.27 1.33 0 4230 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 917 4.42 0.55 12 0.29 933.00 7472.00 8950 20231221 -53.97 4085 20241128 0.86 7780 -47.04 20240110 4085 0.86 20241128 8950 -53.97 20231221 4085 0.86 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
5 20241128 130938 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4110 -40 5 -0.96 124985280 30418 75.35 4175 4190 4085 5390 2905 4150 4108.92 1.33 0 -1114 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 915 4.41 0.55 12 0.14 933.00 7472.00 8950 20231221 -54.08 4085 20241128 0.61 7780 -47.17 20240110 4085 0.61 20241128 8950 -54.08 20231221 4085 0.61 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
6 20241128 120943 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4120 -30 5 -0.72 107613520 26196 64.89 4175 4190 4085 5390 2905 4150 4108.01 1.33 0 -1058 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 917 4.42 0.55 12 0.12 933.00 7472.00 8950 20231221 -53.97 4085 20241128 0.86 7780 -47.04 20240110 4085 0.86 20241128 8950 -53.97 20231221 4085 0.86 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
7 20241128 110944 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4125 -25 5 -0.60 93131990 22661 56.13 4175 4190 4090 5390 2905 4150 4109.79 1.33 0 387 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 919 4.42 0.55 12 0.10 933.00 7472.00 8950 20231221 -53.91 4090 20241128 0.86 7780 -46.98 20240110 4090 0.86 20241128 8950 -53.91 20231221 4090 0.86 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
8 20241128 100941 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 4120 -30 5 -0.72 82268175 20024 49.60 4175 4190 4090 5390 2905 4150 4108.48 1.33 0 442 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 917 4.42 0.55 12 0.09 933.00 7472.00 8950 20231221 -53.97 4090 20241128 0.73 7780 -47.04 20240110 4090 0.73 20241128 8950 -53.97 20231221 4090 0.73 20241128 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
9 20241128 090937 55 60.00 KOSDAQ 화학 N N N Y 60 N 4125 -25 5 -0.60 4396820 1062 2.63 4175 4190 4125 5390 2905 4150 4140.13 1.33 0 378 4256 4202 4171 4117 4086 4187 4102 111 1240 500 2980 5 1 22267814 919 4.42 0.55 12 0.00 933.00 7472.00 8950 20231221 -53.91 4095 20241115 0.73 7780 -46.98 20240110 4095 0.73 20241115 8950 -53.91 20231221 4095 0.73 20241115 3.14 N 137950 500 111 억 296150 N N 0 N 00 N
10 20241127 160916 55 60.00 KOSDAQ 화학 N N N Y 60 N 4150 -65 5 -1.54 168402680 40366 86.25 4200 4225 4140 5470 2955 4215 4171.90 1.36 0 -5687 4365 4290 4205 4130 4045 4247 4087 111 1255 500 3030 5 1 22267814 924 4.45 0.56 12 0.18 933.00 7472.00 8950 20231221 -53.63 4095 20241115 1.34 7780 -46.66 20240110 4095 1.34 20241115 8950 -53.63 20231221 4095 1.34 20241115 3.15 N 137950 500 111 억 301830 N N 0 N 00 N
11 20241127 150935 55 60.00 KOSDAQ 화학 N N N Y 60 N 4170 -45 5 -1.07 158260290 37923 81.03 4200 4225 4140 5470 2955 4215 4173.20 1.36 0 -5032 4365 4290 4205 4130 4045 4247 4087 111 1255 500 3030 5 1 22267814 929 4.47 0.56 12 0.17 933.00 7472.00 8950 20231221 -53.41 4095 20241115 1.83 7780 -46.40 20240110 4095 1.83 20241115 8950 -53.41 20231221 4095 1.83 20241115 3.15 N 137950 500 111 억 301830 N N 0 N 00 N
12 20241127 140931 55 60.00 KOSDAQ 화학 N N N Y 60 N 4185 -30 5 -0.71 132025590 31610 67.54 4200 4225 4140 5470 2955 4215 4176.70 1.36 0 -5411 4365 4290 4205 4130 4045 4247 4087 111 1255 500 3030 5 1 22267814 932 4.49 0.56 12 0.14 933.00 7472.00 8950 20231221 -53.24 4095 20241115 2.20 7780 -46.21 20240110 4095 2.20 20241115 8950 -53.24 20231221 4095 2.20 20241115 3.15 N 137950 500 111 억 301830 N N 0 N 00 N