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
406820/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
20241128,161351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-40,5,-0.36,95960150,8670,72.75,11250,11250,11000,14540,7840,11190,11067.39,0.77,0,1336,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,394,-4.24,1.12,12,0.25,-2629.00,9930.00,29150,20240604,-61.75,10630,20241115,4.89,29150,-61.75,20240604,10630,4.89,20241115,29150,-61.75,20240604,10630,4.89,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,151418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,-110,5,-0.98,93336660,8434,70.77,11250,11250,11000,14540,7840,11190,11066.71,0.77,0,1204,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,392,-4.21,1.12,12,0.24,-2629.00,9930.00,29150,20240604,-61.99,10630,20241115,4.23,29150,-61.99,20240604,10630,4.23,20241115,29150,-61.99,20240604,10630,4.23,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,141417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,30,2,0.27,86944680,7859,65.94,11250,11250,11000,14540,7840,11190,11063.07,0.77,0,842,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,397,-4.27,1.13,12,0.22,-2629.00,9930.00,29150,20240604,-61.51,10630,20241115,5.55,29150,-61.51,20240604,10630,5.55,20241115,29150,-61.51,20240604,10630,5.55,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,131413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-90,5,-0.80,61979120,5608,47.05,11250,11250,11000,14540,7840,11190,11051.91,0.77,0,-186,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,392,-4.22,1.12,12,0.16,-2629.00,9930.00,29150,20240604,-61.92,10630,20241115,4.42,29150,-61.92,20240604,10630,4.42,20241115,29150,-61.92,20240604,10630,4.42,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,121412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-120,5,-1.07,48929340,4432,37.19,11250,11250,11000,14540,7840,11190,11040.01,0.77,0,-328,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,391,-4.21,1.11,12,0.13,-2629.00,9930.00,29150,20240604,-62.02,10630,20241115,4.14,29150,-62.02,20240604,10630,4.14,20241115,29150,-62.02,20240604,10630,4.14,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,111416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,-30,5,-0.27,7413050,663,5.56,11250,11250,11090,14540,7840,11190,11181.07,0.77,0,-221,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,394,-4.24,1.12,12,0.02,-2629.00,9930.00,29150,20240604,-61.72,10630,20241115,4.99,29150,-61.72,20240604,10630,4.99,20241115,29150,-61.72,20240604,10630,4.99,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,101413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,10,2,0.09,4172430,372,3.12,11250,11250,11090,14540,7840,11190,11216.21,0.77,0,-135,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,396,-4.26,1.13,12,0.01,-2629.00,9930.00,29150,20240604,-61.58,10630,20241115,5.36,29150,-61.58,20240604,10630,5.36,20241115,29150,-61.58,20240604,10630,5.36,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241128,091411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11190,0,3,0.00,257550,23,0.19,11250,11250,11190,14540,7840,11190,11197.83,0.77,0,-20,11650,11420,11290,11060,10930,11355,10995,18,3350,500,7160,10,1,3534040,395,-4.26,1.13,12,0.00,-2629.00,9930.00,29150,20240604,-61.61,10630,20241115,5.27,29150,-61.61,20240604,10630,5.27,20241115,29150,-61.61,20240604,10630,5.27,20241115,1.38,N,406820,500,17 억,,27121,N,N,0,N,00,N
20241127,161336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11190,-340,5,-2.95,134314110,11918,214.01,11460,11520,11160,14980,8080,11530,11270.00,0.78,0,-362,11703,11616,11473,11386,11243,11660,11430,18,3450,500,7370,10,1,3534040,395,-4.26,1.13,12,0.34,-2629.00,9930.00,29150,20240604,-61.61,10630,20241115,5.27,29150,-61.61,20240604,10630,5.27,20241115,29150,-61.61,20240604,10630,5.27,20241115,1.41,N,406820,500,17 억,,27478,N,N,0,N,00,N
20241127,151403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11180,-350,5,-3.04,124277340,11021,197.90,11460,11520,11160,14980,8080,11530,11276.41,0.78,0,-4,11703,11616,11473,11386,11243,11660,11430,18,3450,500,7370,10,1,3534040,395,-4.25,1.13,12,0.31,-2629.00,9930.00,29150,20240604,-61.65,10630,20241115,5.17,29150,-61.65,20240604,10630,5.17,20241115,29150,-61.65,20240604,10630,5.17,20241115,1.41,N,406820,500,17 억,,27478,N,N,0,N,00,N
20241127,141357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,-370,5,-3.21,111707670,9900,177.77,11460,11520,11160,14980,8080,11530,11283.60,0.78,0,231,11703,11616,11473,11386,11243,11660,11430,18,3450,500,7370,10,1,3534040,394,-4.24,1.12,12,0.28,-2629.00,9930.00,29150,20240604,-61.72,10630,20241115,4.99,29150,-61.72,20240604,10630,4.99,20241115,29150,-61.72,20240604,10630,4.99,20241115,1.41,N,406820,500,17 억,,27478,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 161351 57 100.00 KOSDAQ 화학 N N N N N 11150 -40 5 -0.36 95960150 8670 72.75 11250 11250 11000 14540 7840 11190 11067.39 0.77 0 1336 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 394 -4.24 1.12 12 0.25 -2629.00 9930.00 29150 20240604 -61.75 10630 20241115 4.89 29150 -61.75 20240604 10630 4.89 20241115 29150 -61.75 20240604 10630 4.89 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
3 20241128 151418 57 100.00 KOSDAQ 화학 N N N N N 11080 -110 5 -0.98 93336660 8434 70.77 11250 11250 11000 14540 7840 11190 11066.71 0.77 0 1204 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 392 -4.21 1.12 12 0.24 -2629.00 9930.00 29150 20240604 -61.99 10630 20241115 4.23 29150 -61.99 20240604 10630 4.23 20241115 29150 -61.99 20240604 10630 4.23 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
4 20241128 141417 57 100.00 KOSDAQ 화학 N N N N N 11220 30 2 0.27 86944680 7859 65.94 11250 11250 11000 14540 7840 11190 11063.07 0.77 0 842 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 397 -4.27 1.13 12 0.22 -2629.00 9930.00 29150 20240604 -61.51 10630 20241115 5.55 29150 -61.51 20240604 10630 5.55 20241115 29150 -61.51 20240604 10630 5.55 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
5 20241128 131413 57 100.00 KOSDAQ 화학 N N N N N 11100 -90 5 -0.80 61979120 5608 47.05 11250 11250 11000 14540 7840 11190 11051.91 0.77 0 -186 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 392 -4.22 1.12 12 0.16 -2629.00 9930.00 29150 20240604 -61.92 10630 20241115 4.42 29150 -61.92 20240604 10630 4.42 20241115 29150 -61.92 20240604 10630 4.42 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
6 20241128 121412 57 100.00 KOSDAQ 화학 N N N N N 11070 -120 5 -1.07 48929340 4432 37.19 11250 11250 11000 14540 7840 11190 11040.01 0.77 0 -328 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 391 -4.21 1.11 12 0.13 -2629.00 9930.00 29150 20240604 -62.02 10630 20241115 4.14 29150 -62.02 20240604 10630 4.14 20241115 29150 -62.02 20240604 10630 4.14 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
7 20241128 111416 57 100.00 KOSDAQ 화학 N N N N N 11160 -30 5 -0.27 7413050 663 5.56 11250 11250 11090 14540 7840 11190 11181.07 0.77 0 -221 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 394 -4.24 1.12 12 0.02 -2629.00 9930.00 29150 20240604 -61.72 10630 20241115 4.99 29150 -61.72 20240604 10630 4.99 20241115 29150 -61.72 20240604 10630 4.99 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
8 20241128 101413 57 100.00 KOSDAQ 화학 N N N N N 11200 10 2 0.09 4172430 372 3.12 11250 11250 11090 14540 7840 11190 11216.21 0.77 0 -135 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 396 -4.26 1.13 12 0.01 -2629.00 9930.00 29150 20240604 -61.58 10630 20241115 5.36 29150 -61.58 20240604 10630 5.36 20241115 29150 -61.58 20240604 10630 5.36 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
9 20241128 091411 57 100.00 KOSDAQ 화학 N N N N N 11190 0 3 0.00 257550 23 0.19 11250 11250 11190 14540 7840 11190 11197.83 0.77 0 -20 11650 11420 11290 11060 10930 11355 10995 18 3350 500 7160 10 1 3534040 395 -4.26 1.13 12 0.00 -2629.00 9930.00 29150 20240604 -61.61 10630 20241115 5.27 29150 -61.61 20240604 10630 5.27 20241115 29150 -61.61 20240604 10630 5.27 20241115 1.38 N 406820 500 17 억 27121 N N 0 N 00 N
10 20241127 161336 57 100.00 KOSDAQ 화학 N N N N N 11190 -340 5 -2.95 134314110 11918 214.01 11460 11520 11160 14980 8080 11530 11270.00 0.78 0 -362 11703 11616 11473 11386 11243 11660 11430 18 3450 500 7370 10 1 3534040 395 -4.26 1.13 12 0.34 -2629.00 9930.00 29150 20240604 -61.61 10630 20241115 5.27 29150 -61.61 20240604 10630 5.27 20241115 29150 -61.61 20240604 10630 5.27 20241115 1.41 N 406820 500 17 억 27478 N N 0 N 00 N
11 20241127 151403 57 100.00 KOSDAQ 화학 N N N N N 11180 -350 5 -3.04 124277340 11021 197.90 11460 11520 11160 14980 8080 11530 11276.41 0.78 0 -4 11703 11616 11473 11386 11243 11660 11430 18 3450 500 7370 10 1 3534040 395 -4.25 1.13 12 0.31 -2629.00 9930.00 29150 20240604 -61.65 10630 20241115 5.17 29150 -61.65 20240604 10630 5.17 20241115 29150 -61.65 20240604 10630 5.17 20241115 1.41 N 406820 500 17 억 27478 N N 0 N 00 N
12 20241127 141357 57 100.00 KOSDAQ 화학 N N N N N 11160 -370 5 -3.21 111707670 9900 177.77 11460 11520 11160 14980 8080 11530 11283.60 0.78 0 231 11703 11616 11473 11386 11243 11660 11430 18 3450 500 7370 10 1 3534040 394 -4.24 1.12 12 0.28 -2629.00 9930.00 29150 20240604 -61.72 10630 20241115 4.99 29150 -61.72 20240604 10630 4.99 20241115 29150 -61.72 20240604 10630 4.99 20241115 1.41 N 406820 500 17 억 27478 N N 0 N 00 N