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
352090/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
20241128,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,0,3,0.00,68166005,21343,144.76,3205,3220,3185,4165,2245,3205,3193.83,0.24,0,1011,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,861,6.85,1.05,12,0.08,468.00,3046.00,9810,20231124,-67.33,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,16330,-80.37,20231128,3060,4.74,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,151335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-10,5,-0.31,66387185,20788,140.99,3205,3220,3185,4165,2245,3205,3193.53,0.24,0,1434,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,9810,20231124,-67.43,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,16330,-80.43,20231128,3060,4.41,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,141332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,0,3,0.00,63858880,19998,135.63,3205,3220,3185,4165,2245,3205,3193.26,0.24,0,1163,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,861,6.85,1.05,12,0.07,468.00,3046.00,9810,20231124,-67.33,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,16330,-80.37,20231128,3060,4.74,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,131330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-15,5,-0.47,59539160,18647,126.47,3205,3220,3185,4165,2245,3205,3192.96,0.24,0,1011,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,857,6.82,1.05,12,0.07,468.00,3046.00,9810,20231124,-67.48,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,16330,-80.47,20231128,3060,4.25,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,121329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-10,5,-0.31,49512405,15503,105.15,3205,3220,3185,4165,2245,3205,3193.73,0.24,0,-208,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,859,6.83,1.05,12,0.06,468.00,3046.00,9810,20231124,-67.43,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,16330,-80.43,20231128,3060,4.41,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,111332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,0,3,0.00,17582130,5501,37.31,3205,3220,3190,4165,2245,3205,3196.17,0.24,0,-111,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,861,6.85,1.05,12,0.02,468.00,3046.00,9810,20231124,-67.33,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,16330,-80.37,20231128,3060,4.74,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,101330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,5,2,0.16,4084645,1275,8.65,3205,3220,3190,4165,2245,3205,3203.64,0.24,0,-337,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,863,6.86,1.05,12,0.00,468.00,3046.00,9810,20231124,-67.28,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,16330,-80.34,20231128,3060,4.90,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241128,091328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-5,5,-0.16,1728145,539,3.66,3205,3220,3190,4165,2245,3205,3206.21,0.24,0,-368,3295,3250,3210,3165,3125,3230,3145,27,960,100,1980,5,1,26872998,860,6.84,1.05,12,0.00,468.00,3046.00,9810,20231124,-67.38,3060,20241115,4.58,5800,-44.83,20240108,3060,4.58,20241115,16330,-80.40,20231128,3060,4.58,20241115,0.74,N,352090,100,26 억,,63817,N,N,0,N,00,N
20241127,161255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,47362305,14731,91.21,3210,3255,3170,4170,2250,3210,3215.14,0.24,0,497,3273,3241,3203,3171,3133,3222,3152,27,960,100,1990,5,1,26872998,861,6.85,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,17940,-82.13,20231127,3060,4.74,20241115,0.75,N,352090,100,26 억,,63311,N,N,0,N,00,N
20241127,151321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,40186260,12492,77.35,3210,3255,3170,4170,2250,3210,3216.96,0.24,0,764,3273,3241,3203,3171,3133,3222,3152,27,960,100,1990,5,1,26872998,861,6.85,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,17940,-82.13,20231127,3060,4.74,20241115,0.75,N,352090,100,26 억,,63311,N,N,0,N,00,N
20241127,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,34689900,10774,66.71,3210,3255,3170,4170,2250,3210,3219.78,0.24,0,556,3273,3241,3203,3171,3133,3222,3152,27,960,100,1990,5,1,26872998,863,6.86,1.05,12,0.04,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,17940,-82.11,20231127,3060,4.90,20241115,0.75,N,352090,100,26 억,,63311,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 161310 57 100.00 KOSDAQ 화학 N N N N N 3205 0 3 0.00 68166005 21343 144.76 3205 3220 3185 4165 2245 3205 3193.83 0.24 0 1011 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 861 6.85 1.05 12 0.08 468.00 3046.00 9810 20231124 -67.33 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 16330 -80.37 20231128 3060 4.74 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
3 20241128 151335 57 100.00 KOSDAQ 화학 N N N N N 3195 -10 5 -0.31 66387185 20788 140.99 3205 3220 3185 4165 2245 3205 3193.53 0.24 0 1434 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 859 6.83 1.05 12 0.08 468.00 3046.00 9810 20231124 -67.43 3060 20241115 4.41 5800 -44.91 20240108 3060 4.41 20241115 16330 -80.43 20231128 3060 4.41 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
4 20241128 141332 57 100.00 KOSDAQ 화학 N N N N N 3205 0 3 0.00 63858880 19998 135.63 3205 3220 3185 4165 2245 3205 3193.26 0.24 0 1163 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 861 6.85 1.05 12 0.07 468.00 3046.00 9810 20231124 -67.33 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 16330 -80.37 20231128 3060 4.74 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
5 20241128 131330 57 100.00 KOSDAQ 화학 N N N N N 3190 -15 5 -0.47 59539160 18647 126.47 3205 3220 3185 4165 2245 3205 3192.96 0.24 0 1011 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 857 6.82 1.05 12 0.07 468.00 3046.00 9810 20231124 -67.48 3060 20241115 4.25 5800 -45.00 20240108 3060 4.25 20241115 16330 -80.47 20231128 3060 4.25 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
6 20241128 121329 57 100.00 KOSDAQ 화학 N N N N N 3195 -10 5 -0.31 49512405 15503 105.15 3205 3220 3185 4165 2245 3205 3193.73 0.24 0 -208 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 859 6.83 1.05 12 0.06 468.00 3046.00 9810 20231124 -67.43 3060 20241115 4.41 5800 -44.91 20240108 3060 4.41 20241115 16330 -80.43 20231128 3060 4.41 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
7 20241128 111332 57 100.00 KOSDAQ 화학 N N N N N 3205 0 3 0.00 17582130 5501 37.31 3205 3220 3190 4165 2245 3205 3196.17 0.24 0 -111 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 861 6.85 1.05 12 0.02 468.00 3046.00 9810 20231124 -67.33 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 16330 -80.37 20231128 3060 4.74 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
8 20241128 101330 57 100.00 KOSDAQ 화학 N N N N N 3210 5 2 0.16 4084645 1275 8.65 3205 3220 3190 4165 2245 3205 3203.64 0.24 0 -337 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 863 6.86 1.05 12 0.00 468.00 3046.00 9810 20231124 -67.28 3060 20241115 4.90 5800 -44.66 20240108 3060 4.90 20241115 16330 -80.34 20231128 3060 4.90 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
9 20241128 091328 57 100.00 KOSDAQ 화학 N N N N N 3200 -5 5 -0.16 1728145 539 3.66 3205 3220 3190 4165 2245 3205 3206.21 0.24 0 -368 3295 3250 3210 3165 3125 3230 3145 27 960 100 1980 5 1 26872998 860 6.84 1.05 12 0.00 468.00 3046.00 9810 20231124 -67.38 3060 20241115 4.58 5800 -44.83 20240108 3060 4.58 20241115 16330 -80.40 20231128 3060 4.58 20241115 0.74 N 352090 100 26 억 63817 N N 0 N 00 N
10 20241127 161255 57 100.00 KOSDAQ 화학 N N N N N 3205 -5 5 -0.16 47362305 14731 91.21 3210 3255 3170 4170 2250 3210 3215.14 0.24 0 497 3273 3241 3203 3171 3133 3222 3152 27 960 100 1990 5 1 26872998 861 6.85 1.05 12 0.05 468.00 3046.00 10200 20231120 -68.58 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 17940 -82.13 20231127 3060 4.74 20241115 0.75 N 352090 100 26 억 63311 N N 0 N 00 N
11 20241127 151321 57 100.00 KOSDAQ 화학 N N N N N 3205 -5 5 -0.16 40186260 12492 77.35 3210 3255 3170 4170 2250 3210 3216.96 0.24 0 764 3273 3241 3203 3171 3133 3222 3152 27 960 100 1990 5 1 26872998 861 6.85 1.05 12 0.05 468.00 3046.00 10200 20231120 -68.58 3060 20241115 4.74 5800 -44.74 20240108 3060 4.74 20241115 17940 -82.13 20231127 3060 4.74 20241115 0.75 N 352090 100 26 억 63311 N N 0 N 00 N
12 20241127 141315 57 100.00 KOSDAQ 화학 N N N N N 3210 0 3 0.00 34689900 10774 66.71 3210 3255 3170 4170 2250 3210 3219.78 0.24 0 556 3273 3241 3203 3171 3133 3222 3152 27 960 100 1990 5 1 26872998 863 6.86 1.05 12 0.04 468.00 3046.00 10200 20231120 -68.53 3060 20241115 4.90 5800 -44.66 20240108 3060 4.90 20241115 17940 -82.11 20231127 3060 4.90 20241115 0.75 N 352090 100 26 억 63311 N N 0 N 00 N