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
170920/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
20241128,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,90,2,0.97,592040180,65030,42.81,9040,9410,8930,12030,6490,9260,9103.91,0.00,0,10335,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,917,-3.31,0.98,12,0.66,-2827.00,9531.00,20200,20240125,-53.71,8100,20231121,15.43,20200,-53.71,20240125,8350,11.98,20240805,20200,-53.71,20240125,8350,11.98,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9320,60,2,0.65,575491270,63255,41.64,9040,9410,8930,12030,6490,9260,9097.96,0.00,0,10577,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,914,-3.30,0.98,12,0.65,-2827.00,9531.00,20200,20240125,-53.86,8100,20231121,15.06,20200,-53.86,20240125,8350,11.62,20240805,20200,-53.86,20240125,8350,11.62,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-100,5,-1.08,475549790,52525,34.57,9040,9260,8930,12030,6490,9260,9053.78,0.00,0,4983,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,898,-3.24,0.96,12,0.54,-2827.00,9531.00,20200,20240125,-54.65,8100,20231121,13.09,20200,-54.65,20240125,8350,9.70,20240805,20200,-54.65,20240125,8350,9.70,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9040,-220,5,-2.38,356027680,39501,26.00,9040,9250,8930,12030,6490,9260,9013.13,0.00,0,-2781,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,886,-3.20,0.95,12,0.40,-2827.00,9531.00,20200,20240125,-55.25,8100,20231121,11.60,20200,-55.25,20240125,8350,8.26,20240805,20200,-55.25,20240125,8350,8.26,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8960,-300,5,-3.24,258037710,28729,18.91,9040,9210,8930,12030,6490,9260,8981.79,0.00,0,-4373,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,879,-3.17,0.94,12,0.29,-2827.00,9531.00,20200,20240125,-55.64,8100,20231121,10.62,20200,-55.64,20240125,8350,7.31,20240805,20200,-55.64,20240125,8350,7.31,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,-260,5,-2.81,173698540,19324,12.72,9040,9210,8930,12030,6490,9260,8988.75,0.00,0,-5347,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,883,-3.18,0.94,12,0.20,-2827.00,9531.00,20200,20240125,-55.45,8100,20231121,11.11,20200,-55.45,20240125,8350,7.78,20240805,20200,-55.45,20240125,8350,7.78,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8950,-310,5,-3.35,105643280,11734,7.72,9040,9210,8930,12030,6490,9260,9003.18,0.00,0,-4657,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,878,-3.17,0.94,12,0.12,-2827.00,9531.00,20200,20240125,-55.69,8100,20231121,10.49,20200,-55.69,20240125,8350,7.19,20240805,20200,-55.69,20240125,8350,7.19,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241128,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9070,-190,5,-2.05,10814680,1186,0.78,9040,9210,9040,12030,6490,9260,9118.62,0.00,0,-528,9786,9522,9106,8842,8426,9655,8975,49,2770,500,6290,10,1,9805620,889,-3.21,0.95,12,0.01,-2827.00,9531.00,20200,20240125,-55.10,8100,20231121,11.98,20200,-55.10,20240125,8350,8.62,20240805,20200,-55.10,20240125,8350,8.62,20240805,1.76,N,170920,500,49 억,,0,N,N,0,N,00,N
20241127,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,50,2,0.54,1361278820,151912,197.00,9150,9370,8690,11970,6450,9210,8960.96,0.00,0,13256,9723,9466,9233,8976,8743,9350,8860,49,2760,500,6260,10,1,9805620,908,-3.28,0.97,12,1.55,-2827.00,9531.00,20200,20240125,-54.16,8070,20231120,14.75,20200,-54.16,20240125,8350,10.90,20240805,20200,-54.16,20240125,8350,10.90,20240805,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20241127,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-10,5,-0.11,1348461990,150517,195.19,9150,9370,8690,11970,6450,9210,8958.87,0.00,0,12871,9723,9466,9233,8976,8743,9350,8860,49,2760,500,6260,10,1,9805620,902,-3.25,0.97,12,1.54,-2827.00,9531.00,20200,20240125,-54.46,8070,20231120,14.00,20200,-54.46,20240125,8350,10.18,20240805,20200,-54.46,20240125,8350,10.18,20240805,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20241127,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,50,2,0.54,1201471390,134585,174.53,9150,9350,8690,11970,6450,9210,8927.23,0.00,0,8900,9723,9466,9233,8976,8743,9350,8860,49,2760,500,6260,10,1,9805620,908,-3.28,0.97,12,1.37,-2827.00,9531.00,20200,20240125,-54.16,8070,20231120,14.75,20200,-54.16,20240125,8350,10.90,20240805,20200,-54.16,20240125,8350,10.90,20240805,1.72,N,170920,500,49 억,,0,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 160953 57 100.00 KOSDAQ 화학 N N N N N 9350 90 2 0.97 592040180 65030 42.81 9040 9410 8930 12030 6490 9260 9103.91 0.00 0 10335 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 917 -3.31 0.98 12 0.66 -2827.00 9531.00 20200 20240125 -53.71 8100 20231121 15.43 20200 -53.71 20240125 8350 11.98 20240805 20200 -53.71 20240125 8350 11.98 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
3 20241128 151012 57 100.00 KOSDAQ 화학 N N N N N 9320 60 2 0.65 575491270 63255 41.64 9040 9410 8930 12030 6490 9260 9097.96 0.00 0 10577 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 914 -3.30 0.98 12 0.65 -2827.00 9531.00 20200 20240125 -53.86 8100 20231121 15.06 20200 -53.86 20240125 8350 11.62 20240805 20200 -53.86 20240125 8350 11.62 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
4 20241128 141009 57 100.00 KOSDAQ 화학 N N N N N 9160 -100 5 -1.08 475549790 52525 34.57 9040 9260 8930 12030 6490 9260 9053.78 0.00 0 4983 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 898 -3.24 0.96 12 0.54 -2827.00 9531.00 20200 20240125 -54.65 8100 20231121 13.09 20200 -54.65 20240125 8350 9.70 20240805 20200 -54.65 20240125 8350 9.70 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
5 20241128 131006 57 100.00 KOSDAQ 화학 N N N N N 9040 -220 5 -2.38 356027680 39501 26.00 9040 9250 8930 12030 6490 9260 9013.13 0.00 0 -2781 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 886 -3.20 0.95 12 0.40 -2827.00 9531.00 20200 20240125 -55.25 8100 20231121 11.60 20200 -55.25 20240125 8350 8.26 20240805 20200 -55.25 20240125 8350 8.26 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
6 20241128 121011 57 100.00 KOSDAQ 화학 N N N N N 8960 -300 5 -3.24 258037710 28729 18.91 9040 9210 8930 12030 6490 9260 8981.79 0.00 0 -4373 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 879 -3.17 0.94 12 0.29 -2827.00 9531.00 20200 20240125 -55.64 8100 20231121 10.62 20200 -55.64 20240125 8350 7.31 20240805 20200 -55.64 20240125 8350 7.31 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
7 20241128 111014 57 100.00 KOSDAQ 화학 N N N N N 9000 -260 5 -2.81 173698540 19324 12.72 9040 9210 8930 12030 6490 9260 8988.75 0.00 0 -5347 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 883 -3.18 0.94 12 0.20 -2827.00 9531.00 20200 20240125 -55.45 8100 20231121 11.11 20200 -55.45 20240125 8350 7.78 20240805 20200 -55.45 20240125 8350 7.78 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
8 20241128 101009 57 100.00 KOSDAQ 화학 N N N N N 8950 -310 5 -3.35 105643280 11734 7.72 9040 9210 8930 12030 6490 9260 9003.18 0.00 0 -4657 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 878 -3.17 0.94 12 0.12 -2827.00 9531.00 20200 20240125 -55.69 8100 20231121 10.49 20200 -55.69 20240125 8350 7.19 20240805 20200 -55.69 20240125 8350 7.19 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
9 20241128 091006 57 100.00 KOSDAQ 화학 N N N N N 9070 -190 5 -2.05 10814680 1186 0.78 9040 9210 9040 12030 6490 9260 9118.62 0.00 0 -528 9786 9522 9106 8842 8426 9655 8975 49 2770 500 6290 10 1 9805620 889 -3.21 0.95 12 0.01 -2827.00 9531.00 20200 20240125 -55.10 8100 20231121 11.98 20200 -55.10 20240125 8350 8.62 20240805 20200 -55.10 20240125 8350 8.62 20240805 1.76 N 170920 500 49 억 0 N N 0 N 00 N
10 20241127 160944 57 100.00 KOSDAQ 화학 N N N N N 9260 50 2 0.54 1361278820 151912 197.00 9150 9370 8690 11970 6450 9210 8960.96 0.00 0 13256 9723 9466 9233 8976 8743 9350 8860 49 2760 500 6260 10 1 9805620 908 -3.28 0.97 12 1.55 -2827.00 9531.00 20200 20240125 -54.16 8070 20231120 14.75 20200 -54.16 20240125 8350 10.90 20240805 20200 -54.16 20240125 8350 10.90 20240805 1.72 N 170920 500 49 억 0 N N 0 N 00 N
11 20241127 151003 57 100.00 KOSDAQ 화학 N N N N N 9200 -10 5 -0.11 1348461990 150517 195.19 9150 9370 8690 11970 6450 9210 8958.87 0.00 0 12871 9723 9466 9233 8976 8743 9350 8860 49 2760 500 6260 10 1 9805620 902 -3.25 0.97 12 1.54 -2827.00 9531.00 20200 20240125 -54.46 8070 20231120 14.00 20200 -54.46 20240125 8350 10.18 20240805 20200 -54.46 20240125 8350 10.18 20240805 1.72 N 170920 500 49 억 0 N N 0 N 00 N
12 20241127 140959 57 100.00 KOSDAQ 화학 N N N N N 9260 50 2 0.54 1201471390 134585 174.53 9150 9350 8690 11970 6450 9210 8927.23 0.00 0 8900 9723 9466 9233 8976 8743 9350 8860 49 2760 500 6260 10 1 9805620 908 -3.28 0.97 12 1.37 -2827.00 9531.00 20200 20240125 -54.16 8070 20231120 14.75 20200 -54.16 20240125 8350 10.90 20240805 20200 -54.16 20240125 8350 10.90 20240805 1.72 N 170920 500 49 억 0 N N 0 N 00 N