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
286750/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
20241128,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,5,2,0.38,50693974,37829,64.60,1315,1360,1315,1709,921,1315,1340.08,0.58,0,-4608,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,273,-4.31,2.80,12,0.18,-306.00,471.00,3365,20231226,-60.77,1265,20241115,4.35,3320,-60.24,20240102,1265,4.35,20241115,3365,-60.77,20231226,1265,4.35,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,21,2,1.60,47889844,35705,60.98,1315,1360,1315,1709,921,1315,1341.26,0.58,0,-4736,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,276,-4.37,2.84,12,0.17,-306.00,471.00,3365,20231226,-60.30,1265,20241115,5.61,3320,-59.76,20240102,1265,5.61,20241115,3365,-60.30,20231226,1265,5.61,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,25,2,1.90,46544364,34700,59.26,1315,1360,1315,1709,921,1315,1341.34,0.58,0,-4736,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,277,-4.38,2.85,12,0.17,-306.00,471.00,3365,20231226,-60.18,1265,20241115,5.93,3320,-59.64,20240102,1265,5.93,20241115,3365,-60.18,20231226,1265,5.93,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,131223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,34,2,2.59,37947583,28252,48.25,1315,1360,1315,1709,921,1315,1343.18,0.58,0,-3015,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,279,-4.41,2.86,12,0.14,-306.00,471.00,3365,20231226,-59.91,1265,20241115,6.64,3320,-59.37,20240102,1265,6.64,20241115,3365,-59.91,20231226,1265,6.64,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,25,2,1.90,24744618,18464,31.53,1315,1360,1315,1709,921,1315,1340.15,0.58,0,-3958,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,277,-4.38,2.85,12,0.09,-306.00,471.00,3365,20231226,-60.18,1265,20241115,5.93,3320,-59.64,20240102,1265,5.93,20241115,3365,-60.18,20231226,1265,5.93,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,111226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,25,2,1.90,20514393,15314,26.15,1315,1360,1315,1709,921,1315,1339.58,0.58,0,-2762,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,277,-4.38,2.85,12,0.07,-306.00,471.00,3365,20231226,-60.18,1265,20241115,5.93,3320,-59.64,20240102,1265,5.93,20241115,3365,-60.18,20231226,1265,5.93,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,101224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,7,2,0.53,16144067,12051,20.58,1315,1360,1315,1709,921,1315,1339.65,0.58,0,-1587,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,274,-4.32,2.81,12,0.06,-306.00,471.00,3365,20231226,-60.71,1265,20241115,4.51,3320,-60.18,20240102,1265,4.51,20241115,3365,-60.71,20231226,1265,4.51,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241128,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,21,2,1.60,3179368,2385,4.07,1315,1349,1315,1709,921,1315,1333.07,0.58,0,-135,1386,1350,1330,1294,1274,1340,1284,103,394,500,890,1,1,20694559,276,-4.37,2.84,12,0.01,-306.00,471.00,3365,20231226,-60.30,1265,20241115,5.61,3320,-59.76,20240102,1265,5.61,20241115,3365,-60.30,20231226,1265,5.61,20241115,0.17,N,286750,500,103 억,,119492,N,N,0,N,00,N
20241127,161151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-14,5,-1.05,78049013,58556,116.87,1366,1366,1310,1727,931,1329,1332.90,0.65,0,-15697,1391,1359,1330,1298,1269,1376,1315,103,398,500,900,1,1,20694559,272,-4.30,2.79,12,0.28,-306.00,471.00,3365,20231226,-60.92,1265,20241115,3.95,3320,-60.39,20240102,1265,3.95,20241115,3365,-60.92,20231226,1265,3.95,20241115,0.17,N,286750,500,103 억,,135189,N,N,0,N,00,N
20241127,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-9,5,-0.68,71518044,53601,106.98,1366,1366,1310,1727,931,1329,1334.27,0.65,0,-11630,1391,1359,1330,1298,1269,1376,1315,103,398,500,900,1,1,20694559,273,-4.31,2.80,12,0.26,-306.00,471.00,3365,20231226,-60.77,1265,20241115,4.35,3320,-60.24,20240102,1265,4.35,20241115,3365,-60.77,20231226,1265,4.35,20241115,0.17,N,286750,500,103 억,,135189,N,N,0,N,00,N
20241127,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-10,5,-0.75,66703029,49945,99.69,1366,1366,1310,1727,931,1329,1335.53,0.65,0,-10972,1391,1359,1330,1298,1269,1376,1315,103,398,500,900,1,1,20694559,273,-4.31,2.80,12,0.24,-306.00,471.00,3365,20231226,-60.80,1265,20241115,4.27,3320,-60.27,20240102,1265,4.27,20241115,3365,-60.80,20231226,1265,4.27,20241115,0.17,N,286750,500,103 억,,135189,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 161204 57 100.00 KOSDAQ 화학 N N N N N 1320 5 2 0.38 50693974 37829 64.60 1315 1360 1315 1709 921 1315 1340.08 0.58 0 -4608 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 273 -4.31 2.80 12 0.18 -306.00 471.00 3365 20231226 -60.77 1265 20241115 4.35 3320 -60.24 20240102 1265 4.35 20241115 3365 -60.77 20231226 1265 4.35 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
3 20241128 151228 57 100.00 KOSDAQ 화학 N N N N N 1336 21 2 1.60 47889844 35705 60.98 1315 1360 1315 1709 921 1315 1341.26 0.58 0 -4736 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 276 -4.37 2.84 12 0.17 -306.00 471.00 3365 20231226 -60.30 1265 20241115 5.61 3320 -59.76 20240102 1265 5.61 20241115 3365 -60.30 20231226 1265 5.61 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
4 20241128 141224 57 100.00 KOSDAQ 화학 N N N N N 1340 25 2 1.90 46544364 34700 59.26 1315 1360 1315 1709 921 1315 1341.34 0.58 0 -4736 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 277 -4.38 2.85 12 0.17 -306.00 471.00 3365 20231226 -60.18 1265 20241115 5.93 3320 -59.64 20240102 1265 5.93 20241115 3365 -60.18 20231226 1265 5.93 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
5 20241128 131223 57 100.00 KOSDAQ 화학 N N N N N 1349 34 2 2.59 37947583 28252 48.25 1315 1360 1315 1709 921 1315 1343.18 0.58 0 -3015 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 279 -4.41 2.86 12 0.14 -306.00 471.00 3365 20231226 -59.91 1265 20241115 6.64 3320 -59.37 20240102 1265 6.64 20241115 3365 -59.91 20231226 1265 6.64 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
6 20241128 121222 57 100.00 KOSDAQ 화학 N N N N N 1340 25 2 1.90 24744618 18464 31.53 1315 1360 1315 1709 921 1315 1340.15 0.58 0 -3958 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 277 -4.38 2.85 12 0.09 -306.00 471.00 3365 20231226 -60.18 1265 20241115 5.93 3320 -59.64 20240102 1265 5.93 20241115 3365 -60.18 20231226 1265 5.93 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
7 20241128 111226 57 100.00 KOSDAQ 화학 N N N N N 1340 25 2 1.90 20514393 15314 26.15 1315 1360 1315 1709 921 1315 1339.58 0.58 0 -2762 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 277 -4.38 2.85 12 0.07 -306.00 471.00 3365 20231226 -60.18 1265 20241115 5.93 3320 -59.64 20240102 1265 5.93 20241115 3365 -60.18 20231226 1265 5.93 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
8 20241128 101224 57 100.00 KOSDAQ 화학 N N N N N 1322 7 2 0.53 16144067 12051 20.58 1315 1360 1315 1709 921 1315 1339.65 0.58 0 -1587 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 274 -4.32 2.81 12 0.06 -306.00 471.00 3365 20231226 -60.71 1265 20241115 4.51 3320 -60.18 20240102 1265 4.51 20241115 3365 -60.71 20231226 1265 4.51 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
9 20241128 091221 57 100.00 KOSDAQ 화학 N N N N N 1336 21 2 1.60 3179368 2385 4.07 1315 1349 1315 1709 921 1315 1333.07 0.58 0 -135 1386 1350 1330 1294 1274 1340 1284 103 394 500 890 1 1 20694559 276 -4.37 2.84 12 0.01 -306.00 471.00 3365 20231226 -60.30 1265 20241115 5.61 3320 -59.76 20240102 1265 5.61 20241115 3365 -60.30 20231226 1265 5.61 20241115 0.17 N 286750 500 103 억 119492 N N 0 N 00 N
10 20241127 161151 57 100.00 KOSDAQ 화학 N N N N N 1315 -14 5 -1.05 78049013 58556 116.87 1366 1366 1310 1727 931 1329 1332.90 0.65 0 -15697 1391 1359 1330 1298 1269 1376 1315 103 398 500 900 1 1 20694559 272 -4.30 2.79 12 0.28 -306.00 471.00 3365 20231226 -60.92 1265 20241115 3.95 3320 -60.39 20240102 1265 3.95 20241115 3365 -60.92 20231226 1265 3.95 20241115 0.17 N 286750 500 103 억 135189 N N 0 N 00 N
11 20241127 151215 57 100.00 KOSDAQ 화학 N N N N N 1320 -9 5 -0.68 71518044 53601 106.98 1366 1366 1310 1727 931 1329 1334.27 0.65 0 -11630 1391 1359 1330 1298 1269 1376 1315 103 398 500 900 1 1 20694559 273 -4.31 2.80 12 0.26 -306.00 471.00 3365 20231226 -60.77 1265 20241115 4.35 3320 -60.24 20240102 1265 4.35 20241115 3365 -60.77 20231226 1265 4.35 20241115 0.17 N 286750 500 103 억 135189 N N 0 N 00 N
12 20241127 141210 57 100.00 KOSDAQ 화학 N N N N N 1319 -10 5 -0.75 66703029 49945 99.69 1366 1366 1310 1727 931 1329 1335.53 0.65 0 -10972 1391 1359 1330 1298 1269 1376 1315 103 398 500 900 1 1 20694559 273 -4.31 2.80 12 0.24 -306.00 471.00 3365 20231226 -60.80 1265 20241115 4.27 3320 -60.27 20240102 1265 4.27 20241115 3365 -60.80 20231226 1265 4.27 20241115 0.17 N 286750 500 103 억 135189 N N 0 N 00 N