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
344860/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
20241128,161302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-8,5,-0.51,68466107,43231,18.90,1612,1680,1565,2050,1105,1578,1583.78,9.29,0,1791,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.19,1.18,12,0.36,119.00,1332.00,3530,20240118,-55.52,1500,20241115,4.67,3530,-55.52,20240118,1500,4.67,20241115,3530,-55.52,20240118,1500,4.67,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-9,5,-0.57,67736061,42766,18.70,1612,1680,1565,2050,1105,1578,1583.88,9.29,0,1801,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.18,1.18,12,0.36,119.00,1332.00,3530,20240118,-55.55,1500,20241115,4.60,3530,-55.55,20240118,1500,4.60,20241115,3530,-55.55,20240118,1500,4.60,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,141326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-9,5,-0.57,61011081,38477,16.82,1612,1680,1566,2050,1105,1578,1585.65,9.29,0,1652,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.18,1.18,12,0.32,119.00,1332.00,3530,20240118,-55.55,1500,20241115,4.60,3530,-55.55,20240118,1500,4.60,20241115,3530,-55.55,20240118,1500,4.60,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,131323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,-3,5,-0.19,53008520,33380,14.59,1612,1680,1566,2050,1105,1578,1588.03,9.29,0,1714,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.24,1.18,12,0.28,119.00,1332.00,3530,20240118,-55.38,1500,20241115,5.00,3530,-55.38,20240118,1500,5.00,20241115,3530,-55.38,20240118,1500,5.00,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,121321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-8,5,-0.51,45666828,28705,12.55,1612,1680,1566,2050,1105,1578,1590.90,9.29,0,1714,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,189,13.19,1.18,12,0.24,119.00,1332.00,3530,20240118,-55.52,1500,20241115,4.67,3530,-55.52,20240118,1500,4.67,20241115,3530,-55.52,20240118,1500,4.67,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,111325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-2,5,-0.13,41010379,25740,11.25,1612,1680,1574,2050,1105,1578,1593.26,9.29,0,2337,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,190,13.24,1.18,12,0.21,119.00,1332.00,3530,20240118,-55.35,1500,20241115,5.07,3530,-55.35,20240118,1500,5.07,20241115,3530,-55.35,20240118,1500,5.07,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1588,10,2,0.63,32562128,20393,8.92,1612,1680,1574,2050,1105,1578,1596.73,9.29,0,2823,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,191,13.34,1.19,12,0.17,119.00,1332.00,3530,20240118,-55.01,1500,20241115,5.87,3530,-55.01,20240118,1500,5.87,20241115,3530,-55.01,20240118,1500,5.87,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241128,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1589,11,2,0.70,7384260,4620,2.02,1612,1612,1586,2050,1105,1578,1598.33,9.29,0,2266,1741,1659,1618,1536,1495,1639,1516,12,472,100,1100,1,1,12030000,191,13.35,1.19,12,0.04,119.00,1332.00,3530,20240118,-54.99,1500,20241115,5.93,3530,-54.99,20240118,1500,5.93,20241115,3530,-54.99,20240118,1500,5.93,20241115,0.13,N,344860,100,12 억,,1118113,N,N,0,N,00,N
20241127,161248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1578,-23,5,-1.44,46844101,28738,98.74,1601,1700,1577,2080,1121,1601,1630.04,9.29,0,-22,1764,1682,1611,1529,1458,1723,1570,12,479,100,1120,1,1,12030000,190,13.26,1.18,12,0.24,119.00,1332.00,3530,20240118,-55.30,1500,20241115,5.20,3530,-55.30,20240118,1500,5.20,20241115,3530,-55.30,20240118,1500,5.20,20241115,0.13,N,344860,100,12 억,,1118141,N,N,0,N,00,N
20241127,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,-20,5,-1.25,40542069,24747,85.03,1601,1700,1580,2080,1121,1601,1638.26,9.29,0,39,1764,1682,1611,1529,1458,1723,1570,12,479,100,1120,1,1,12030000,190,13.29,1.19,12,0.21,119.00,1332.00,3530,20240118,-55.21,1500,20241115,5.40,3530,-55.21,20240118,1500,5.40,20241115,3530,-55.21,20240118,1500,5.40,20241115,0.13,N,344860,100,12 억,,1118141,N,N,0,N,00,N
20241127,141308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-6,5,-0.37,34020825,20637,70.91,1601,1700,1591,2080,1121,1601,1648.54,9.29,0,-157,1764,1682,1611,1529,1458,1723,1570,12,479,100,1120,1,1,12030000,192,13.40,1.20,12,0.17,119.00,1332.00,3530,20240118,-54.82,1500,20241115,6.33,3530,-54.82,20240118,1500,6.33,20241115,3530,-54.82,20240118,1500,6.33,20241115,0.13,N,344860,100,12 억,,1118141,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 161302 57 100.00 KOSDAQ 화학 N N N N N 1570 -8 5 -0.51 68466107 43231 18.90 1612 1680 1565 2050 1105 1578 1583.78 9.29 0 1791 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 189 13.19 1.18 12 0.36 119.00 1332.00 3530 20240118 -55.52 1500 20241115 4.67 3530 -55.52 20240118 1500 4.67 20241115 3530 -55.52 20240118 1500 4.67 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
3 20241128 151328 57 100.00 KOSDAQ 화학 N N N N N 1569 -9 5 -0.57 67736061 42766 18.70 1612 1680 1565 2050 1105 1578 1583.88 9.29 0 1801 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 189 13.18 1.18 12 0.36 119.00 1332.00 3530 20240118 -55.55 1500 20241115 4.60 3530 -55.55 20240118 1500 4.60 20241115 3530 -55.55 20240118 1500 4.60 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
4 20241128 141326 57 100.00 KOSDAQ 화학 N N N N N 1569 -9 5 -0.57 61011081 38477 16.82 1612 1680 1566 2050 1105 1578 1585.65 9.29 0 1652 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 189 13.18 1.18 12 0.32 119.00 1332.00 3530 20240118 -55.55 1500 20241115 4.60 3530 -55.55 20240118 1500 4.60 20241115 3530 -55.55 20240118 1500 4.60 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
5 20241128 131323 57 100.00 KOSDAQ 화학 N N N N N 1575 -3 5 -0.19 53008520 33380 14.59 1612 1680 1566 2050 1105 1578 1588.03 9.29 0 1714 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 189 13.24 1.18 12 0.28 119.00 1332.00 3530 20240118 -55.38 1500 20241115 5.00 3530 -55.38 20240118 1500 5.00 20241115 3530 -55.38 20240118 1500 5.00 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
6 20241128 121321 57 100.00 KOSDAQ 화학 N N N N N 1570 -8 5 -0.51 45666828 28705 12.55 1612 1680 1566 2050 1105 1578 1590.90 9.29 0 1714 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 189 13.19 1.18 12 0.24 119.00 1332.00 3530 20240118 -55.52 1500 20241115 4.67 3530 -55.52 20240118 1500 4.67 20241115 3530 -55.52 20240118 1500 4.67 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
7 20241128 111325 57 100.00 KOSDAQ 화학 N N N N N 1576 -2 5 -0.13 41010379 25740 11.25 1612 1680 1574 2050 1105 1578 1593.26 9.29 0 2337 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 190 13.24 1.18 12 0.21 119.00 1332.00 3530 20240118 -55.35 1500 20241115 5.07 3530 -55.35 20240118 1500 5.07 20241115 3530 -55.35 20240118 1500 5.07 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
8 20241128 101323 57 100.00 KOSDAQ 화학 N N N N N 1588 10 2 0.63 32562128 20393 8.92 1612 1680 1574 2050 1105 1578 1596.73 9.29 0 2823 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 191 13.34 1.19 12 0.17 119.00 1332.00 3530 20240118 -55.01 1500 20241115 5.87 3530 -55.01 20240118 1500 5.87 20241115 3530 -55.01 20240118 1500 5.87 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
9 20241128 091321 57 100.00 KOSDAQ 화학 N N N N N 1589 11 2 0.70 7384260 4620 2.02 1612 1612 1586 2050 1105 1578 1598.33 9.29 0 2266 1741 1659 1618 1536 1495 1639 1516 12 472 100 1100 1 1 12030000 191 13.35 1.19 12 0.04 119.00 1332.00 3530 20240118 -54.99 1500 20241115 5.93 3530 -54.99 20240118 1500 5.93 20241115 3530 -54.99 20240118 1500 5.93 20241115 0.13 N 344860 100 12 억 1118113 N N 0 N 00 N
10 20241127 161248 57 100.00 KOSDAQ 화학 N N N N N 1578 -23 5 -1.44 46844101 28738 98.74 1601 1700 1577 2080 1121 1601 1630.04 9.29 0 -22 1764 1682 1611 1529 1458 1723 1570 12 479 100 1120 1 1 12030000 190 13.26 1.18 12 0.24 119.00 1332.00 3530 20240118 -55.30 1500 20241115 5.20 3530 -55.30 20240118 1500 5.20 20241115 3530 -55.30 20240118 1500 5.20 20241115 0.13 N 344860 100 12 억 1118141 N N 0 N 00 N
11 20241127 151315 57 100.00 KOSDAQ 화학 N N N N N 1581 -20 5 -1.25 40542069 24747 85.03 1601 1700 1580 2080 1121 1601 1638.26 9.29 0 39 1764 1682 1611 1529 1458 1723 1570 12 479 100 1120 1 1 12030000 190 13.29 1.19 12 0.21 119.00 1332.00 3530 20240118 -55.21 1500 20241115 5.40 3530 -55.21 20240118 1500 5.40 20241115 3530 -55.21 20240118 1500 5.40 20241115 0.13 N 344860 100 12 억 1118141 N N 0 N 00 N
12 20241127 141308 57 100.00 KOSDAQ 화학 N N N N N 1595 -6 5 -0.37 34020825 20637 70.91 1601 1700 1591 2080 1121 1601 1648.54 9.29 0 -157 1764 1682 1611 1529 1458 1723 1570 12 479 100 1120 1 1 12030000 192 13.40 1.20 12 0.17 119.00 1332.00 3530 20240118 -54.82 1500 20241115 6.33 3530 -54.82 20240118 1500 6.33 20241115 3530 -54.82 20240118 1500 6.33 20241115 0.13 N 344860 100 12 억 1118141 N N 0 N 00 N