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
290380/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
20241128,161209,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,151233,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,141229,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,131228,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,121227,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,111231,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,101229,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241128,091226,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231121,0.00,2300,20231121,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231128,2300,0.00,20231128,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241127,161155,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231120,0.00,2300,20231120,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241127,151219,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231120,0.00,2300,20231120,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241127,141215,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231120,0.00,2300,20231120,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231127,2300,0.00,20231127,0.10,N,290380,500,123 억,,1047810,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 161209 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
3 20241128 151233 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
4 20241128 141229 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
5 20241128 131228 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
6 20241128 121227 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
7 20241128 111231 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
8 20241128 101229 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
9 20241128 091226 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231121 0.00 2300 20231121 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231128 2300 0.00 20231128 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
10 20241127 161155 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231120 0.00 2300 20231120 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231127 2300 0.00 20231127 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
11 20241127 151219 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231120 0.00 2300 20231120 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231127 2300 0.00 20231127 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
12 20241127 141215 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231120 0.00 2300 20231120 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231127 2300 0.00 20231127 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N