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
332290/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
20241128,161252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,0,3,0.00,30255476,30198,75.09,1000,1019,1000,1300,700,1000,1001.90,0.16,0,2342,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.09,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,151318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,4,2,0.40,27916208,27860,69.28,1000,1019,1000,1300,700,1000,1002.02,0.16,0,4164,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,335,-5.58,1.38,12,0.08,-180.00,727.00,2245,20240118,-55.28,973,20241115,3.19,2245,-55.28,20240118,973,3.19,20241115,2245,-55.28,20240118,973,3.19,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,1,2,0.10,23981734,23929,59.50,1000,1019,1000,1300,700,1000,1002.20,0.16,0,3126,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.07,-180.00,727.00,2245,20240118,-55.41,973,20241115,2.88,2245,-55.41,20240118,973,2.88,20241115,2245,-55.41,20240118,973,2.88,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,131313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,8,2,0.80,13627821,13582,33.77,1000,1019,1000,1300,700,1000,1003.37,0.16,0,649,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,337,-5.60,1.39,12,0.04,-180.00,727.00,2245,20240118,-55.10,973,20241115,3.60,2245,-55.10,20240118,973,3.60,20241115,2245,-55.10,20240118,973,3.60,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,121311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,10,2,1.00,9189993,9158,22.77,1000,1019,1000,1300,700,1000,1003.49,0.16,0,627,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,337,-5.61,1.39,12,0.03,-180.00,727.00,2245,20240118,-55.01,973,20241115,3.80,2245,-55.01,20240118,973,3.80,20241115,2245,-55.01,20240118,973,3.80,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,111314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,2,2,0.20,7081115,7050,17.53,1000,1019,1000,1300,700,1000,1004.41,0.16,0,627,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,335,-5.57,1.38,12,0.02,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,101313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,11,2,1.10,4197398,4190,10.42,1000,1019,1000,1300,700,1000,1001.77,0.16,0,630,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,338,-5.62,1.39,12,0.01,-180.00,727.00,2245,20240118,-54.97,973,20241115,3.91,2245,-54.97,20240118,973,3.91,20241115,2245,-54.97,20240118,973,3.91,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241128,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,1,2,0.10,640422,640,1.59,1000,1003,1000,1300,700,1000,1000.66,0.16,0,-35,1037,1018,1009,990,981,1014,986,33,300,100,640,1,1,33384803,334,-5.56,1.38,12,0.00,-180.00,727.00,2245,20240118,-55.41,973,20241115,2.88,2245,-55.41,20240118,973,2.88,20241115,2245,-55.41,20240118,973,2.88,20241115,0.19,N,332290,100,33 억,,54953,N,N,0,N,00,N
20241127,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-8,5,-0.79,40673880,40215,402.92,1008,1028,1000,1310,706,1008,1011.41,0.16,0,-50,1031,1019,1005,993,979,1025,999,33,302,100,640,1,1,33384803,334,-5.56,1.38,12,0.12,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,55003,N,N,0,N,00,N
20241127,151304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,39500457,39046,391.20,1008,1028,1000,1310,706,1008,1011.64,0.16,0,104,1031,1019,1005,993,979,1025,999,33,302,100,640,1,1,33384803,336,-5.59,1.38,12,0.12,-180.00,727.00,2245,20240118,-55.19,973,20241115,3.39,2245,-55.19,20240118,973,3.39,20241115,2245,-55.19,20240118,973,3.39,20241115,0.19,N,332290,100,33 억,,55003,N,N,0,N,00,N
20241127,141258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-5,5,-0.50,34659190,34207,342.72,1008,1028,1000,1310,706,1008,1013.22,0.16,0,5,1031,1019,1005,993,979,1025,999,33,302,100,640,1,1,33384803,335,-5.57,1.38,12,0.10,-180.00,727.00,2245,20240118,-55.32,973,20241115,3.08,2245,-55.32,20240118,973,3.08,20241115,2245,-55.32,20240118,973,3.08,20241115,0.19,N,332290,100,33 억,,55003,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 161252 57 100.00 KOSDAQ 화학 N N N N N 1000 0 3 0.00 30255476 30198 75.09 1000 1019 1000 1300 700 1000 1001.90 0.16 0 2342 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 334 -5.56 1.38 12 0.09 -180.00 727.00 2245 20240118 -55.46 973 20241115 2.77 2245 -55.46 20240118 973 2.77 20241115 2245 -55.46 20240118 973 2.77 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
3 20241128 151318 57 100.00 KOSDAQ 화학 N N N N N 1004 4 2 0.40 27916208 27860 69.28 1000 1019 1000 1300 700 1000 1002.02 0.16 0 4164 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 335 -5.58 1.38 12 0.08 -180.00 727.00 2245 20240118 -55.28 973 20241115 3.19 2245 -55.28 20240118 973 3.19 20241115 2245 -55.28 20240118 973 3.19 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
4 20241128 141315 57 100.00 KOSDAQ 화학 N N N N N 1001 1 2 0.10 23981734 23929 59.50 1000 1019 1000 1300 700 1000 1002.20 0.16 0 3126 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 334 -5.56 1.38 12 0.07 -180.00 727.00 2245 20240118 -55.41 973 20241115 2.88 2245 -55.41 20240118 973 2.88 20241115 2245 -55.41 20240118 973 2.88 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
5 20241128 131313 57 100.00 KOSDAQ 화학 N N N N N 1008 8 2 0.80 13627821 13582 33.77 1000 1019 1000 1300 700 1000 1003.37 0.16 0 649 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 337 -5.60 1.39 12 0.04 -180.00 727.00 2245 20240118 -55.10 973 20241115 3.60 2245 -55.10 20240118 973 3.60 20241115 2245 -55.10 20240118 973 3.60 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
6 20241128 121311 57 100.00 KOSDAQ 화학 N N N N N 1010 10 2 1.00 9189993 9158 22.77 1000 1019 1000 1300 700 1000 1003.49 0.16 0 627 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 337 -5.61 1.39 12 0.03 -180.00 727.00 2245 20240118 -55.01 973 20241115 3.80 2245 -55.01 20240118 973 3.80 20241115 2245 -55.01 20240118 973 3.80 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
7 20241128 111314 57 100.00 KOSDAQ 화학 N N N N N 1002 2 2 0.20 7081115 7050 17.53 1000 1019 1000 1300 700 1000 1004.41 0.16 0 627 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 335 -5.57 1.38 12 0.02 -180.00 727.00 2245 20240118 -55.37 973 20241115 2.98 2245 -55.37 20240118 973 2.98 20241115 2245 -55.37 20240118 973 2.98 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
8 20241128 101313 57 100.00 KOSDAQ 화학 N N N N N 1011 11 2 1.10 4197398 4190 10.42 1000 1019 1000 1300 700 1000 1001.77 0.16 0 630 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 338 -5.62 1.39 12 0.01 -180.00 727.00 2245 20240118 -54.97 973 20241115 3.91 2245 -54.97 20240118 973 3.91 20241115 2245 -54.97 20240118 973 3.91 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
9 20241128 091310 57 100.00 KOSDAQ 화학 N N N N N 1001 1 2 0.10 640422 640 1.59 1000 1003 1000 1300 700 1000 1000.66 0.16 0 -35 1037 1018 1009 990 981 1014 986 33 300 100 640 1 1 33384803 334 -5.56 1.38 12 0.00 -180.00 727.00 2245 20240118 -55.41 973 20241115 2.88 2245 -55.41 20240118 973 2.88 20241115 2245 -55.41 20240118 973 2.88 20241115 0.19 N 332290 100 33 억 54953 N N 0 N 00 N
10 20241127 161238 57 100.00 KOSDAQ 화학 N N N N N 1000 -8 5 -0.79 40673880 40215 402.92 1008 1028 1000 1310 706 1008 1011.41 0.16 0 -50 1031 1019 1005 993 979 1025 999 33 302 100 640 1 1 33384803 334 -5.56 1.38 12 0.12 -180.00 727.00 2245 20240118 -55.46 973 20241115 2.77 2245 -55.46 20240118 973 2.77 20241115 2245 -55.46 20240118 973 2.77 20241115 0.19 N 332290 100 33 억 55003 N N 0 N 00 N
11 20241127 151304 57 100.00 KOSDAQ 화학 N N N N N 1006 -2 5 -0.20 39500457 39046 391.20 1008 1028 1000 1310 706 1008 1011.64 0.16 0 104 1031 1019 1005 993 979 1025 999 33 302 100 640 1 1 33384803 336 -5.59 1.38 12 0.12 -180.00 727.00 2245 20240118 -55.19 973 20241115 3.39 2245 -55.19 20240118 973 3.39 20241115 2245 -55.19 20240118 973 3.39 20241115 0.19 N 332290 100 33 억 55003 N N 0 N 00 N
12 20241127 141258 57 100.00 KOSDAQ 화학 N N N N N 1003 -5 5 -0.50 34659190 34207 342.72 1008 1028 1000 1310 706 1008 1013.22 0.16 0 5 1031 1019 1005 993 979 1025 999 33 302 100 640 1 1 33384803 335 -5.57 1.38 12 0.10 -180.00 727.00 2245 20240118 -55.32 973 20241115 3.08 2245 -55.32 20240118 973 3.08 20241115 2245 -55.32 20240118 973 3.08 20241115 0.19 N 332290 100 33 억 55003 N N 0 N 00 N