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
214260/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
20241128,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16520,-180,5,-1.08,977576180,59291,51.76,16400,16730,16210,21700,11690,16700,16487.76,0.00,0,-4291,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1474,-16.23,3.91,12,0.66,-1018.00,4220.00,31500,20240719,-47.56,9300,20240624,77.63,31500,-47.56,20240719,9300,77.63,20240624,31500,-47.56,20240719,9300,77.63,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-100,5,-0.60,919766860,55795,48.70,16400,16730,16210,21700,11690,16700,16484.75,0.00,0,-4001,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1481,-16.31,3.93,12,0.63,-1018.00,4220.00,31500,20240719,-47.30,9300,20240624,78.49,31500,-47.30,20240719,9300,78.49,20240624,31500,-47.30,20240719,9300,78.49,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-100,5,-0.60,790082540,47977,41.88,16400,16730,16210,21700,11690,16700,16467.94,0.00,0,-4094,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1481,-16.31,3.93,12,0.54,-1018.00,4220.00,31500,20240719,-47.30,9300,20240624,78.49,31500,-47.30,20240719,9300,78.49,20240624,31500,-47.30,20240719,9300,78.49,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16560,-140,5,-0.84,595615460,36293,31.68,16400,16580,16210,21700,11690,16700,16411.30,0.00,0,-2355,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1478,-16.27,3.92,12,0.41,-1018.00,4220.00,31500,20240719,-47.43,9300,20240624,78.06,31500,-47.43,20240719,9300,78.06,20240624,31500,-47.43,20240719,9300,78.06,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,121055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16410,-290,5,-1.74,529567280,32280,28.18,16400,16560,16210,21700,11690,16700,16405.43,0.00,0,-2949,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1464,-16.12,3.89,12,0.36,-1018.00,4220.00,31500,20240719,-47.90,9300,20240624,76.45,31500,-47.90,20240719,9300,76.45,20240624,31500,-47.90,20240719,9300,76.45,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16520,-180,5,-1.08,410755470,25054,21.87,16400,16560,16210,21700,11690,16700,16394.81,0.00,0,-2107,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1474,-16.23,3.91,12,0.28,-1018.00,4220.00,31500,20240719,-47.56,9300,20240624,77.63,31500,-47.56,20240719,9300,77.63,20240624,31500,-47.56,20240719,9300,77.63,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,101056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16370,-330,5,-1.98,317013250,19351,16.89,16400,16530,16210,21700,11690,16700,16382.27,0.00,0,-1826,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1461,-16.08,3.88,12,0.22,-1018.00,4220.00,31500,20240719,-48.03,9300,20240624,76.02,31500,-48.03,20240719,9300,76.02,20240624,31500,-48.03,20240719,9300,76.02,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241128,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16420,-280,5,-1.68,112986700,6894,6.02,16400,16530,16210,21700,11690,16700,16389.14,0.00,0,-583,17213,16956,16543,16286,15873,17085,16415,45,5000,500,10350,10,1,8922463,1465,-16.13,3.89,12,0.08,-1018.00,4220.00,31500,20240719,-47.87,9300,20240624,76.56,31500,-47.87,20240719,9300,76.56,20240624,31500,-47.87,20240719,9300,76.56,20240624,0.26,N,214260,500,44 억,,0,N,N,0,N,00,N
20241127,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16700,570,2,3.53,1870702550,113380,151.28,16260,16800,16130,20950,11300,16130,16500.92,0.00,0,-3397,16850,16490,16200,15840,15550,16345,15695,45,4820,500,10000,10,1,8922463,1490,-16.40,3.96,12,1.27,-1018.00,4220.00,31500,20240719,-46.98,9300,20240624,79.57,31500,-46.98,20240719,9300,79.57,20240624,31500,-46.98,20240719,9300,79.57,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N
20241127,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,470,2,2.91,1722176510,104477,139.40,16260,16800,16130,20950,11300,16130,16486.39,0.00,0,-3906,16850,16490,16200,15840,15550,16345,15695,45,4820,500,10000,10,1,8922463,1481,-16.31,3.93,12,1.17,-1018.00,4220.00,31500,20240719,-47.30,9300,20240624,78.49,31500,-47.30,20240719,9300,78.49,20240624,31500,-47.30,20240719,9300,78.49,20240624,0.25,N,214260,500,44 억,,0,N,N,0,N,00,N
20241127,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16570,440,2,2.73,1542661680,93636,124.93,16260,16800,16130,20950,11300,16130,16477.93,0.00,0,-1522,16850,16490,16200,15840,15550,16345,15695,45,4820,500,10000,10,1,8922463,1478,-16.28,3.93,12,1.05,-1018.00,4220.00,31500,20240719,-47.40,9300,20240624,78.17,31500,-47.40,20240719,9300,78.17,20240624,31500,-47.40,20240719,9300,78.17,20240624,0.25,N,214260,500,44 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 161039 57 100.00 KOSDAQ 화학 N N N N N 16520 -180 5 -1.08 977576180 59291 51.76 16400 16730 16210 21700 11690 16700 16487.76 0.00 0 -4291 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1474 -16.23 3.91 12 0.66 -1018.00 4220.00 31500 20240719 -47.56 9300 20240624 77.63 31500 -47.56 20240719 9300 77.63 20240624 31500 -47.56 20240719 9300 77.63 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
3 20241128 151058 57 100.00 KOSDAQ 화학 N N N N N 16600 -100 5 -0.60 919766860 55795 48.70 16400 16730 16210 21700 11690 16700 16484.75 0.00 0 -4001 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1481 -16.31 3.93 12 0.63 -1018.00 4220.00 31500 20240719 -47.30 9300 20240624 78.49 31500 -47.30 20240719 9300 78.49 20240624 31500 -47.30 20240719 9300 78.49 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
4 20241128 141055 57 100.00 KOSDAQ 화학 N N N N N 16600 -100 5 -0.60 790082540 47977 41.88 16400 16730 16210 21700 11690 16700 16467.94 0.00 0 -4094 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1481 -16.31 3.93 12 0.54 -1018.00 4220.00 31500 20240719 -47.30 9300 20240624 78.49 31500 -47.30 20240719 9300 78.49 20240624 31500 -47.30 20240719 9300 78.49 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
5 20241128 131054 57 100.00 KOSDAQ 화학 N N N N N 16560 -140 5 -0.84 595615460 36293 31.68 16400 16580 16210 21700 11690 16700 16411.30 0.00 0 -2355 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1478 -16.27 3.92 12 0.41 -1018.00 4220.00 31500 20240719 -47.43 9300 20240624 78.06 31500 -47.43 20240719 9300 78.06 20240624 31500 -47.43 20240719 9300 78.06 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
6 20241128 121055 57 100.00 KOSDAQ 화학 N N N N N 16410 -290 5 -1.74 529567280 32280 28.18 16400 16560 16210 21700 11690 16700 16405.43 0.00 0 -2949 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1464 -16.12 3.89 12 0.36 -1018.00 4220.00 31500 20240719 -47.90 9300 20240624 76.45 31500 -47.90 20240719 9300 76.45 20240624 31500 -47.90 20240719 9300 76.45 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
7 20241128 111059 57 100.00 KOSDAQ 화학 N N N N N 16520 -180 5 -1.08 410755470 25054 21.87 16400 16560 16210 21700 11690 16700 16394.81 0.00 0 -2107 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1474 -16.23 3.91 12 0.28 -1018.00 4220.00 31500 20240719 -47.56 9300 20240624 77.63 31500 -47.56 20240719 9300 77.63 20240624 31500 -47.56 20240719 9300 77.63 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
8 20241128 101056 57 100.00 KOSDAQ 화학 N N N N N 16370 -330 5 -1.98 317013250 19351 16.89 16400 16530 16210 21700 11690 16700 16382.27 0.00 0 -1826 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1461 -16.08 3.88 12 0.22 -1018.00 4220.00 31500 20240719 -48.03 9300 20240624 76.02 31500 -48.03 20240719 9300 76.02 20240624 31500 -48.03 20240719 9300 76.02 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
9 20241128 091052 57 100.00 KOSDAQ 화학 N N N N N 16420 -280 5 -1.68 112986700 6894 6.02 16400 16530 16210 21700 11690 16700 16389.14 0.00 0 -583 17213 16956 16543 16286 15873 17085 16415 45 5000 500 10350 10 1 8922463 1465 -16.13 3.89 12 0.08 -1018.00 4220.00 31500 20240719 -47.87 9300 20240624 76.56 31500 -47.87 20240719 9300 76.56 20240624 31500 -47.87 20240719 9300 76.56 20240624 0.26 N 214260 500 44 억 0 N N 0 N 00 N
10 20241127 161027 57 100.00 KOSDAQ 화학 N N N N N 16700 570 2 3.53 1870702550 113380 151.28 16260 16800 16130 20950 11300 16130 16500.92 0.00 0 -3397 16850 16490 16200 15840 15550 16345 15695 45 4820 500 10000 10 1 8922463 1490 -16.40 3.96 12 1.27 -1018.00 4220.00 31500 20240719 -46.98 9300 20240624 79.57 31500 -46.98 20240719 9300 79.57 20240624 31500 -46.98 20240719 9300 79.57 20240624 0.25 N 214260 500 44 억 0 N N 0 N 00 N
11 20241127 151048 57 100.00 KOSDAQ 화학 N N N N N 16600 470 2 2.91 1722176510 104477 139.40 16260 16800 16130 20950 11300 16130 16486.39 0.00 0 -3906 16850 16490 16200 15840 15550 16345 15695 45 4820 500 10000 10 1 8922463 1481 -16.31 3.93 12 1.17 -1018.00 4220.00 31500 20240719 -47.30 9300 20240624 78.49 31500 -47.30 20240719 9300 78.49 20240624 31500 -47.30 20240719 9300 78.49 20240624 0.25 N 214260 500 44 억 0 N N 0 N 00 N
12 20241127 141044 57 100.00 KOSDAQ 화학 N N N N N 16570 440 2 2.73 1542661680 93636 124.93 16260 16800 16130 20950 11300 16130 16477.93 0.00 0 -1522 16850 16490 16200 15840 15550 16345 15695 45 4820 500 10000 10 1 8922463 1478 -16.28 3.93 12 1.05 -1018.00 4220.00 31500 20240719 -47.40 9300 20240624 78.17 31500 -47.40 20240719 9300 78.17 20240624 31500 -47.40 20240719 9300 78.17 20240624 0.25 N 214260 500 44 억 0 N N 0 N 00 N