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
294140/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
20241128,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-15,5,-0.46,110343545,33573,62.26,3300,3375,3250,4250,2290,3270,3286.96,0.93,0,5091,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,684,-6.84,4.04,12,0.16,-476.00,805.00,6460,20240819,-49.61,2640,20240605,23.30,6460,-49.61,20240819,2640,23.30,20240605,6460,-49.61,20240819,1495,117.73,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,0,3,0.00,106395200,32361,60.02,3300,3375,3250,4250,2290,3270,3287.76,0.93,0,5325,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,687,-6.87,4.06,12,0.15,-476.00,805.00,6460,20240819,-49.38,2640,20240605,23.86,6460,-49.38,20240819,2640,23.86,20240605,6460,-49.38,20240819,1495,118.73,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,141235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,25,2,0.76,85269970,25889,48.01,3300,3375,3250,4250,2290,3270,3293.68,0.93,0,5436,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,692,-6.92,4.09,12,0.12,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,6460,-48.99,20240819,2640,24.81,20240605,6460,-48.99,20240819,1495,120.40,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,131233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,30,2,0.92,61454905,18603,34.50,3300,3375,3250,4250,2290,3270,3303.49,0.93,0,3259,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,693,-6.93,4.10,12,0.09,-476.00,805.00,6460,20240819,-48.92,2640,20240605,25.00,6460,-48.92,20240819,2640,25.00,20240605,6460,-48.92,20240819,1495,120.74,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,121233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,5,2,0.15,57271075,17333,32.15,3300,3375,3250,4250,2290,3270,3304.16,0.93,0,3737,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,688,-6.88,4.07,12,0.08,-476.00,805.00,6460,20240819,-49.30,2640,20240605,24.05,6460,-49.30,20240819,2640,24.05,20240605,6460,-49.30,20240819,1495,119.06,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,111237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-10,5,-0.31,54241760,16409,30.43,3300,3375,3250,4250,2290,3270,3305.61,0.93,0,3790,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,685,-6.85,4.05,12,0.08,-476.00,805.00,6460,20240819,-49.54,2640,20240605,23.48,6460,-49.54,20240819,2640,23.48,20240605,6460,-49.54,20240819,1495,118.06,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,101235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,20,2,0.61,51213375,15486,28.72,3300,3375,3250,4250,2290,3270,3307.08,0.93,0,3782,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,691,-6.91,4.09,12,0.07,-476.00,805.00,6460,20240819,-49.07,2640,20240605,24.62,6460,-49.07,20240819,2640,24.62,20240605,6460,-49.07,20240819,1495,120.07,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241128,091232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,105,2,3.21,30494040,9175,17.02,3300,3375,3285,4250,2290,3270,3323.60,0.93,0,4667,3510,3390,3330,3210,3150,3360,3180,105,980,500,1960,5,1,21000000,709,-7.09,4.19,12,0.04,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,6460,-47.76,20240819,2640,27.84,20240605,6460,-47.76,20240819,1495,125.75,20240307,0.35,N,294140,500,105 억,,195088,N,N,0,N,00,N
20241127,161201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-105,5,-3.11,172981640,51907,63.25,3390,3450,3270,4385,2365,3375,3333.30,1.00,0,-17338,3548,3461,3303,3216,3058,3505,3260,105,1010,500,2020,5,1,21000000,687,-6.87,4.06,12,0.25,-476.00,805.00,6460,20240819,-49.38,2640,20240605,23.86,6460,-49.38,20240819,2640,23.86,20240605,6460,-49.38,20240819,1495,118.73,20240307,0.37,N,294140,500,105 억,,210930,N,N,0,N,00,N
20241127,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-80,5,-2.37,167474770,50224,61.20,3390,3450,3280,4385,2365,3375,3334.56,1.00,0,-16644,3548,3461,3303,3216,3058,3505,3260,105,1010,500,2020,5,1,21000000,692,-6.92,4.09,12,0.24,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,6460,-48.99,20240819,2640,24.81,20240605,6460,-48.99,20240819,1495,120.40,20240307,0.37,N,294140,500,105 억,,210930,N,N,0,N,00,N
20241127,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-80,5,-2.37,142771610,42724,52.06,3390,3450,3280,4385,2365,3375,3341.72,1.00,0,-12931,3548,3461,3303,3216,3058,3505,3260,105,1010,500,2020,5,1,21000000,692,-6.92,4.09,12,0.20,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,6460,-48.99,20240819,2640,24.81,20240605,6460,-48.99,20240819,1495,120.40,20240307,0.37,N,294140,500,105 억,,210930,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 161215 57 100.00 KOSDAQ 화학 N N N N N 3255 -15 5 -0.46 110343545 33573 62.26 3300 3375 3250 4250 2290 3270 3286.96 0.93 0 5091 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 684 -6.84 4.04 12 0.16 -476.00 805.00 6460 20240819 -49.61 2640 20240605 23.30 6460 -49.61 20240819 2640 23.30 20240605 6460 -49.61 20240819 1495 117.73 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
3 20241128 151239 57 100.00 KOSDAQ 화학 N N N N N 3270 0 3 0.00 106395200 32361 60.02 3300 3375 3250 4250 2290 3270 3287.76 0.93 0 5325 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 687 -6.87 4.06 12 0.15 -476.00 805.00 6460 20240819 -49.38 2640 20240605 23.86 6460 -49.38 20240819 2640 23.86 20240605 6460 -49.38 20240819 1495 118.73 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
4 20241128 141235 57 100.00 KOSDAQ 화학 N N N N N 3295 25 2 0.76 85269970 25889 48.01 3300 3375 3250 4250 2290 3270 3293.68 0.93 0 5436 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 692 -6.92 4.09 12 0.12 -476.00 805.00 6460 20240819 -48.99 2640 20240605 24.81 6460 -48.99 20240819 2640 24.81 20240605 6460 -48.99 20240819 1495 120.40 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
5 20241128 131233 57 100.00 KOSDAQ 화학 N N N N N 3300 30 2 0.92 61454905 18603 34.50 3300 3375 3250 4250 2290 3270 3303.49 0.93 0 3259 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 693 -6.93 4.10 12 0.09 -476.00 805.00 6460 20240819 -48.92 2640 20240605 25.00 6460 -48.92 20240819 2640 25.00 20240605 6460 -48.92 20240819 1495 120.74 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
6 20241128 121233 57 100.00 KOSDAQ 화학 N N N N N 3275 5 2 0.15 57271075 17333 32.15 3300 3375 3250 4250 2290 3270 3304.16 0.93 0 3737 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 688 -6.88 4.07 12 0.08 -476.00 805.00 6460 20240819 -49.30 2640 20240605 24.05 6460 -49.30 20240819 2640 24.05 20240605 6460 -49.30 20240819 1495 119.06 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
7 20241128 111237 57 100.00 KOSDAQ 화학 N N N N N 3260 -10 5 -0.31 54241760 16409 30.43 3300 3375 3250 4250 2290 3270 3305.61 0.93 0 3790 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 685 -6.85 4.05 12 0.08 -476.00 805.00 6460 20240819 -49.54 2640 20240605 23.48 6460 -49.54 20240819 2640 23.48 20240605 6460 -49.54 20240819 1495 118.06 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
8 20241128 101235 57 100.00 KOSDAQ 화학 N N N N N 3290 20 2 0.61 51213375 15486 28.72 3300 3375 3250 4250 2290 3270 3307.08 0.93 0 3782 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 691 -6.91 4.09 12 0.07 -476.00 805.00 6460 20240819 -49.07 2640 20240605 24.62 6460 -49.07 20240819 2640 24.62 20240605 6460 -49.07 20240819 1495 120.07 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
9 20241128 091232 57 100.00 KOSDAQ 화학 N N N N N 3375 105 2 3.21 30494040 9175 17.02 3300 3375 3285 4250 2290 3270 3323.60 0.93 0 4667 3510 3390 3330 3210 3150 3360 3180 105 980 500 1960 5 1 21000000 709 -7.09 4.19 12 0.04 -476.00 805.00 6460 20240819 -47.76 2640 20240605 27.84 6460 -47.76 20240819 2640 27.84 20240605 6460 -47.76 20240819 1495 125.75 20240307 0.35 N 294140 500 105 억 195088 N N 0 N 00 N
10 20241127 161201 57 100.00 KOSDAQ 화학 N N N N N 3270 -105 5 -3.11 172981640 51907 63.25 3390 3450 3270 4385 2365 3375 3333.30 1.00 0 -17338 3548 3461 3303 3216 3058 3505 3260 105 1010 500 2020 5 1 21000000 687 -6.87 4.06 12 0.25 -476.00 805.00 6460 20240819 -49.38 2640 20240605 23.86 6460 -49.38 20240819 2640 23.86 20240605 6460 -49.38 20240819 1495 118.73 20240307 0.37 N 294140 500 105 억 210930 N N 0 N 00 N
11 20241127 151225 57 100.00 KOSDAQ 화학 N N N N N 3295 -80 5 -2.37 167474770 50224 61.20 3390 3450 3280 4385 2365 3375 3334.56 1.00 0 -16644 3548 3461 3303 3216 3058 3505 3260 105 1010 500 2020 5 1 21000000 692 -6.92 4.09 12 0.24 -476.00 805.00 6460 20240819 -48.99 2640 20240605 24.81 6460 -48.99 20240819 2640 24.81 20240605 6460 -48.99 20240819 1495 120.40 20240307 0.37 N 294140 500 105 억 210930 N N 0 N 00 N
12 20241127 141220 57 100.00 KOSDAQ 화학 N N N N N 3295 -80 5 -2.37 142771610 42724 52.06 3390 3450 3280 4385 2365 3375 3341.72 1.00 0 -12931 3548 3461 3303 3216 3058 3505 3260 105 1010 500 2020 5 1 21000000 692 -6.92 4.09 12 0.20 -476.00 805.00 6460 20240819 -48.99 2640 20240605 24.81 6460 -48.99 20240819 2640 24.81 20240605 6460 -48.99 20240819 1495 120.40 20240307 0.37 N 294140 500 105 억 210930 N N 0 N 00 N