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
352940/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
20241128,161311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-5,5,-0.21,36109005,15493,14.40,2325,2395,2280,3055,1645,2350,2330.67,0.23,0,-792,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,255,-4.04,0.63,12,0.14,-580.00,3747.00,4210,20231121,-44.30,2015,20241113,16.38,3645,-35.67,20240109,2015,16.38,20241113,3935,-40.41,20231128,2015,16.38,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-25,5,-1.06,32128760,13770,12.80,2325,2395,2285,3055,1645,2350,2333.24,0.23,0,-722,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,253,-4.01,0.62,12,0.13,-580.00,3747.00,4210,20231121,-44.77,2015,20241113,15.38,3645,-36.21,20240109,2015,15.38,20241113,3935,-40.91,20231128,2015,15.38,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,141334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,23063710,9881,9.18,2325,2395,2285,3055,1645,2350,2334.15,0.23,0,-775,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,255,-4.05,0.63,12,0.09,-580.00,3747.00,4210,20231121,-44.18,2015,20241113,16.63,3645,-35.53,20240109,2015,16.63,20241113,3935,-40.28,20231128,2015,16.63,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,131332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,21940410,9403,8.74,2325,2395,2285,3055,1645,2350,2333.34,0.23,0,-784,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,255,-4.05,0.63,12,0.09,-580.00,3747.00,4210,20231121,-44.18,2015,20241113,16.63,3645,-35.53,20240109,2015,16.63,20241113,3935,-40.28,20231128,2015,16.63,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,121331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,25,2,1.06,20128430,8634,8.02,2325,2395,2285,3055,1645,2350,2331.30,0.23,0,-778,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,258,-4.09,0.63,12,0.08,-580.00,3747.00,4210,20231121,-43.59,2015,20241113,17.87,3645,-34.84,20240109,2015,17.87,20241113,3935,-39.64,20231128,2015,17.87,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,111334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-15,5,-0.64,18475450,7933,7.37,2325,2395,2285,3055,1645,2350,2328.94,0.23,0,-728,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,254,-4.03,0.62,12,0.07,-580.00,3747.00,4210,20231121,-44.54,2015,20241113,15.88,3645,-35.94,20240109,2015,15.88,20241113,3935,-40.66,20231128,2015,15.88,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,101332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,15,2,0.64,14908685,6401,5.95,2325,2395,2285,3055,1645,2350,2329.12,0.23,0,-629,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,257,-4.08,0.63,12,0.06,-580.00,3747.00,4210,20231121,-43.82,2015,20241113,17.37,3645,-35.12,20240109,2015,17.37,20241113,3935,-39.90,20231128,2015,17.37,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241128,091330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-65,5,-2.77,5699665,2464,2.29,2325,2350,2285,3055,1645,2350,2313.18,0.23,0,-109,2523,2436,2308,2221,2093,2480,2265,60,705,500,1500,5,1,10867730,248,-3.94,0.61,12,0.02,-580.00,3747.00,4210,20231121,-45.72,2015,20241113,13.40,3645,-37.31,20240109,2015,13.40,20241113,3935,-41.93,20231128,2015,13.40,20241113,0.31,N,352940,500,59 억,,24914,N,N,0,N,00,N
20241127,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,130,2,5.86,250499375,107616,507.67,2235,2395,2180,2885,1555,2220,2327.71,0.22,0,1199,2270,2245,2205,2180,2140,2257,2192,60,665,500,1420,5,1,10867730,255,-4.05,0.63,12,0.99,-580.00,3747.00,4295,20231120,-45.29,2015,20241113,16.63,3645,-35.53,20240109,2015,16.63,20241113,4035,-41.76,20231127,2015,16.63,20241113,0.32,N,352940,500,59 억,,23700,N,N,0,N,00,N
20241127,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,135,2,6.08,243909780,104784,494.31,2235,2395,2180,2885,1555,2220,2327.74,0.22,0,468,2270,2245,2205,2180,2140,2257,2192,60,665,500,1420,5,1,10867730,256,-4.06,0.63,12,0.96,-580.00,3747.00,4295,20231120,-45.17,2015,20241113,16.87,3645,-35.39,20240109,2015,16.87,20241113,4035,-41.64,20231127,2015,16.87,20241113,0.32,N,352940,500,59 억,,23700,N,N,0,N,00,N
20241127,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,145,2,6.53,237694330,102159,481.93,2235,2395,2180,2885,1555,2220,2326.71,0.22,0,470,2270,2245,2205,2180,2140,2257,2192,60,665,500,1420,5,1,10867730,257,-4.08,0.63,12,0.94,-580.00,3747.00,4295,20231120,-44.94,2015,20241113,17.37,3645,-35.12,20240109,2015,17.37,20241113,4035,-41.39,20231127,2015,17.37,20241113,0.32,N,352940,500,59 억,,23700,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 161311 57 100.00 KOSDAQ 화학 N N N N N 2345 -5 5 -0.21 36109005 15493 14.40 2325 2395 2280 3055 1645 2350 2330.67 0.23 0 -792 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 255 -4.04 0.63 12 0.14 -580.00 3747.00 4210 20231121 -44.30 2015 20241113 16.38 3645 -35.67 20240109 2015 16.38 20241113 3935 -40.41 20231128 2015 16.38 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
3 20241128 151337 57 100.00 KOSDAQ 화학 N N N N N 2325 -25 5 -1.06 32128760 13770 12.80 2325 2395 2285 3055 1645 2350 2333.24 0.23 0 -722 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 253 -4.01 0.62 12 0.13 -580.00 3747.00 4210 20231121 -44.77 2015 20241113 15.38 3645 -36.21 20240109 2015 15.38 20241113 3935 -40.91 20231128 2015 15.38 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
4 20241128 141334 57 100.00 KOSDAQ 화학 N N N N N 2350 0 3 0.00 23063710 9881 9.18 2325 2395 2285 3055 1645 2350 2334.15 0.23 0 -775 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 255 -4.05 0.63 12 0.09 -580.00 3747.00 4210 20231121 -44.18 2015 20241113 16.63 3645 -35.53 20240109 2015 16.63 20241113 3935 -40.28 20231128 2015 16.63 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
5 20241128 131332 57 100.00 KOSDAQ 화학 N N N N N 2350 0 3 0.00 21940410 9403 8.74 2325 2395 2285 3055 1645 2350 2333.34 0.23 0 -784 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 255 -4.05 0.63 12 0.09 -580.00 3747.00 4210 20231121 -44.18 2015 20241113 16.63 3645 -35.53 20240109 2015 16.63 20241113 3935 -40.28 20231128 2015 16.63 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
6 20241128 121331 57 100.00 KOSDAQ 화학 N N N N N 2375 25 2 1.06 20128430 8634 8.02 2325 2395 2285 3055 1645 2350 2331.30 0.23 0 -778 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 258 -4.09 0.63 12 0.08 -580.00 3747.00 4210 20231121 -43.59 2015 20241113 17.87 3645 -34.84 20240109 2015 17.87 20241113 3935 -39.64 20231128 2015 17.87 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
7 20241128 111334 57 100.00 KOSDAQ 화학 N N N N N 2335 -15 5 -0.64 18475450 7933 7.37 2325 2395 2285 3055 1645 2350 2328.94 0.23 0 -728 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 254 -4.03 0.62 12 0.07 -580.00 3747.00 4210 20231121 -44.54 2015 20241113 15.88 3645 -35.94 20240109 2015 15.88 20241113 3935 -40.66 20231128 2015 15.88 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
8 20241128 101332 57 100.00 KOSDAQ 화학 N N N N N 2365 15 2 0.64 14908685 6401 5.95 2325 2395 2285 3055 1645 2350 2329.12 0.23 0 -629 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 257 -4.08 0.63 12 0.06 -580.00 3747.00 4210 20231121 -43.82 2015 20241113 17.37 3645 -35.12 20240109 2015 17.37 20241113 3935 -39.90 20231128 2015 17.37 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
9 20241128 091330 57 100.00 KOSDAQ 화학 N N N N N 2285 -65 5 -2.77 5699665 2464 2.29 2325 2350 2285 3055 1645 2350 2313.18 0.23 0 -109 2523 2436 2308 2221 2093 2480 2265 60 705 500 1500 5 1 10867730 248 -3.94 0.61 12 0.02 -580.00 3747.00 4210 20231121 -45.72 2015 20241113 13.40 3645 -37.31 20240109 2015 13.40 20241113 3935 -41.93 20231128 2015 13.40 20241113 0.31 N 352940 500 59 억 24914 N N 0 N 00 N
10 20241127 161257 57 100.00 KOSDAQ 화학 N N N N N 2350 130 2 5.86 250499375 107616 507.67 2235 2395 2180 2885 1555 2220 2327.71 0.22 0 1199 2270 2245 2205 2180 2140 2257 2192 60 665 500 1420 5 1 10867730 255 -4.05 0.63 12 0.99 -580.00 3747.00 4295 20231120 -45.29 2015 20241113 16.63 3645 -35.53 20240109 2015 16.63 20241113 4035 -41.76 20231127 2015 16.63 20241113 0.32 N 352940 500 59 억 23700 N N 0 N 00 N
11 20241127 151323 57 100.00 KOSDAQ 화학 N N N N N 2355 135 2 6.08 243909780 104784 494.31 2235 2395 2180 2885 1555 2220 2327.74 0.22 0 468 2270 2245 2205 2180 2140 2257 2192 60 665 500 1420 5 1 10867730 256 -4.06 0.63 12 0.96 -580.00 3747.00 4295 20231120 -45.17 2015 20241113 16.87 3645 -35.39 20240109 2015 16.87 20241113 4035 -41.64 20231127 2015 16.87 20241113 0.32 N 352940 500 59 억 23700 N N 0 N 00 N
12 20241127 141317 57 100.00 KOSDAQ 화학 N N N N N 2365 145 2 6.53 237694330 102159 481.93 2235 2395 2180 2885 1555 2220 2326.71 0.22 0 470 2270 2245 2205 2180 2140 2257 2192 60 665 500 1420 5 1 10867730 257 -4.08 0.63 12 0.94 -580.00 3747.00 4295 20231120 -44.94 2015 20241113 17.37 3645 -35.12 20240109 2015 17.37 20241113 4035 -41.39 20231127 2015 17.37 20241113 0.32 N 352940 500 59 억 23700 N N 0 N 00 N