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
340440/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
20241128,161300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,0,3,0.00,31929739,25754,3.62,1247,1252,1235,1619,873,1246,1239.79,0.06,0,-112,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,354,9.30,1.07,12,0.09,134.00,1165.00,2025,20231121,-38.47,1153,20240805,8.07,1900,-34.42,20240520,1153,8.07,20240805,2000,-37.70,20231130,1153,8.07,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,-3,5,-0.24,29997767,24203,3.40,1247,1252,1235,1619,873,1246,1239.42,0.06,0,181,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,353,9.28,1.07,12,0.09,134.00,1165.00,2025,20231121,-38.62,1153,20240805,7.81,1900,-34.58,20240520,1153,7.81,20240805,2000,-37.85,20231130,1153,7.81,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,141323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,1,2,0.08,22548643,18184,2.56,1247,1252,1235,1619,873,1246,1240.02,0.06,0,191,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,354,9.31,1.07,12,0.06,134.00,1165.00,2025,20231121,-38.42,1153,20240805,8.15,1900,-34.37,20240520,1153,8.15,20240805,2000,-37.65,20231130,1153,8.15,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,131321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-5,5,-0.40,17215504,13902,1.95,1247,1252,1235,1619,873,1246,1238.34,0.06,0,301,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,352,9.26,1.07,12,0.05,134.00,1165.00,2025,20231121,-38.72,1153,20240805,7.63,1900,-34.68,20240520,1153,7.63,20240805,2000,-37.95,20231130,1153,7.63,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,121319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-11,5,-0.88,16856122,13612,1.91,1247,1252,1235,1619,873,1246,1238.32,0.06,0,307,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,350,9.22,1.06,12,0.05,134.00,1165.00,2025,20231121,-39.01,1153,20240805,7.11,1900,-35.00,20240520,1153,7.11,20240805,2000,-38.25,20231130,1153,7.11,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,111322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,-9,5,-0.72,15627135,12618,1.77,1247,1252,1235,1619,873,1246,1238.47,0.06,0,327,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,351,9.23,1.06,12,0.04,134.00,1165.00,2025,20231121,-38.91,1153,20240805,7.29,1900,-34.89,20240520,1153,7.29,20240805,2000,-38.15,20231130,1153,7.29,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,101321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-11,5,-0.88,11432577,9225,1.30,1247,1252,1235,1619,873,1246,1239.29,0.06,0,23,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,350,9.22,1.06,12,0.03,134.00,1165.00,2025,20231121,-39.01,1153,20240805,7.11,1900,-35.00,20240520,1153,7.11,20240805,2000,-38.25,20231130,1153,7.11,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241128,091319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-11,5,-0.88,3453721,2782,0.39,1247,1252,1235,1619,873,1246,1241.43,0.06,0,10,1446,1345,1286,1185,1126,1396,1236,28,373,100,840,1,1,28378364,350,9.22,1.06,12,0.01,134.00,1165.00,2025,20231121,-39.01,1153,20240805,7.11,1900,-35.00,20240520,1153,7.11,20240805,2000,-38.25,20231130,1153,7.11,20240805,0.64,N,340440,100,28 억,,17340,N,N,0,N,00,N
20241127,161246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,8,2,0.65,933891685,711023,1332.20,1238,1387,1227,1609,867,1238,1313.64,0.08,0,-4571,1294,1266,1252,1224,1210,1259,1217,28,371,100,840,1,1,28378364,354,9.30,1.07,12,2.51,134.00,1165.00,2025,20231121,-38.47,1153,20240805,8.07,1900,-34.42,20240520,1153,8.07,20240805,2000,-37.70,20231130,1153,8.07,20240805,0.64,N,340440,100,28 억,,21832,N,N,0,N,00,N
20241127,151312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,-10,5,-0.81,919905988,699724,1311.03,1238,1387,1227,1609,867,1238,1314.67,0.08,0,1468,1294,1266,1252,1224,1210,1259,1217,28,371,100,840,1,1,28378364,348,9.16,1.05,12,2.47,134.00,1165.00,2025,20231121,-39.36,1153,20240805,6.50,1900,-35.37,20240520,1153,6.50,20240805,2000,-38.60,20231130,1153,6.50,20240805,0.64,N,340440,100,28 억,,21832,N,N,0,N,00,N
20241127,141306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,6,2,0.48,879526385,666922,1249.57,1238,1387,1228,1609,867,1238,1318.78,0.08,0,981,1294,1266,1252,1224,1210,1259,1217,28,371,100,840,1,1,28378364,353,9.28,1.07,12,2.35,134.00,1165.00,2025,20231121,-38.57,1153,20240805,7.89,1900,-34.53,20240520,1153,7.89,20240805,2000,-37.80,20231130,1153,7.89,20240805,0.64,N,340440,100,28 억,,21832,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 161300 57 100.00 KOSDAQ 화학 N N N N N 1246 0 3 0.00 31929739 25754 3.62 1247 1252 1235 1619 873 1246 1239.79 0.06 0 -112 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 354 9.30 1.07 12 0.09 134.00 1165.00 2025 20231121 -38.47 1153 20240805 8.07 1900 -34.42 20240520 1153 8.07 20240805 2000 -37.70 20231130 1153 8.07 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
3 20241128 151325 57 100.00 KOSDAQ 화학 N N N N N 1243 -3 5 -0.24 29997767 24203 3.40 1247 1252 1235 1619 873 1246 1239.42 0.06 0 181 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 353 9.28 1.07 12 0.09 134.00 1165.00 2025 20231121 -38.62 1153 20240805 7.81 1900 -34.58 20240520 1153 7.81 20240805 2000 -37.85 20231130 1153 7.81 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
4 20241128 141323 57 100.00 KOSDAQ 화학 N N N N N 1247 1 2 0.08 22548643 18184 2.56 1247 1252 1235 1619 873 1246 1240.02 0.06 0 191 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 354 9.31 1.07 12 0.06 134.00 1165.00 2025 20231121 -38.42 1153 20240805 8.15 1900 -34.37 20240520 1153 8.15 20240805 2000 -37.65 20231130 1153 8.15 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
5 20241128 131321 57 100.00 KOSDAQ 화학 N N N N N 1241 -5 5 -0.40 17215504 13902 1.95 1247 1252 1235 1619 873 1246 1238.34 0.06 0 301 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 352 9.26 1.07 12 0.05 134.00 1165.00 2025 20231121 -38.72 1153 20240805 7.63 1900 -34.68 20240520 1153 7.63 20240805 2000 -37.95 20231130 1153 7.63 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
6 20241128 121319 57 100.00 KOSDAQ 화학 N N N N N 1235 -11 5 -0.88 16856122 13612 1.91 1247 1252 1235 1619 873 1246 1238.32 0.06 0 307 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 350 9.22 1.06 12 0.05 134.00 1165.00 2025 20231121 -39.01 1153 20240805 7.11 1900 -35.00 20240520 1153 7.11 20240805 2000 -38.25 20231130 1153 7.11 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
7 20241128 111322 57 100.00 KOSDAQ 화학 N N N N N 1237 -9 5 -0.72 15627135 12618 1.77 1247 1252 1235 1619 873 1246 1238.47 0.06 0 327 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 351 9.23 1.06 12 0.04 134.00 1165.00 2025 20231121 -38.91 1153 20240805 7.29 1900 -34.89 20240520 1153 7.29 20240805 2000 -38.15 20231130 1153 7.29 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
8 20241128 101321 57 100.00 KOSDAQ 화학 N N N N N 1235 -11 5 -0.88 11432577 9225 1.30 1247 1252 1235 1619 873 1246 1239.29 0.06 0 23 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 350 9.22 1.06 12 0.03 134.00 1165.00 2025 20231121 -39.01 1153 20240805 7.11 1900 -35.00 20240520 1153 7.11 20240805 2000 -38.25 20231130 1153 7.11 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
9 20241128 091319 57 100.00 KOSDAQ 화학 N N N N N 1235 -11 5 -0.88 3453721 2782 0.39 1247 1252 1235 1619 873 1246 1241.43 0.06 0 10 1446 1345 1286 1185 1126 1396 1236 28 373 100 840 1 1 28378364 350 9.22 1.06 12 0.01 134.00 1165.00 2025 20231121 -39.01 1153 20240805 7.11 1900 -35.00 20240520 1153 7.11 20240805 2000 -38.25 20231130 1153 7.11 20240805 0.64 N 340440 100 28 억 17340 N N 0 N 00 N
10 20241127 161246 57 100.00 KOSDAQ 화학 N N N N N 1246 8 2 0.65 933891685 711023 1332.20 1238 1387 1227 1609 867 1238 1313.64 0.08 0 -4571 1294 1266 1252 1224 1210 1259 1217 28 371 100 840 1 1 28378364 354 9.30 1.07 12 2.51 134.00 1165.00 2025 20231121 -38.47 1153 20240805 8.07 1900 -34.42 20240520 1153 8.07 20240805 2000 -37.70 20231130 1153 8.07 20240805 0.64 N 340440 100 28 억 21832 N N 0 N 00 N
11 20241127 151312 57 100.00 KOSDAQ 화학 N N N N N 1228 -10 5 -0.81 919905988 699724 1311.03 1238 1387 1227 1609 867 1238 1314.67 0.08 0 1468 1294 1266 1252 1224 1210 1259 1217 28 371 100 840 1 1 28378364 348 9.16 1.05 12 2.47 134.00 1165.00 2025 20231121 -39.36 1153 20240805 6.50 1900 -35.37 20240520 1153 6.50 20240805 2000 -38.60 20231130 1153 6.50 20240805 0.64 N 340440 100 28 억 21832 N N 0 N 00 N
12 20241127 141306 57 100.00 KOSDAQ 화학 N N N N N 1244 6 2 0.48 879526385 666922 1249.57 1238 1387 1228 1609 867 1238 1318.78 0.08 0 981 1294 1266 1252 1224 1210 1259 1217 28 371 100 840 1 1 28378364 353 9.28 1.07 12 2.35 134.00 1165.00 2025 20231121 -38.57 1153 20240805 7.89 1900 -34.53 20240520 1153 7.89 20240805 2000 -37.80 20231130 1153 7.89 20240805 0.64 N 340440 100 28 억 21832 N N 0 N 00 N