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
417500/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
20241128,161357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,25,2,0.86,139061900,47223,120.38,2950,2980,2900,3785,2045,2915,2944.79,0.42,0,-13889,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,964,25.79,1.48,12,0.14,114.00,1992.00,6240,20240308,-52.88,2670,20241122,10.11,6240,-52.88,20240308,2670,10.11,20241122,6240,-52.88,20240308,2670,10.11,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,151425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,25,2,0.86,136988695,46518,118.59,2950,2980,2900,3785,2045,2915,2944.85,0.42,0,-13638,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,964,25.79,1.48,12,0.14,114.00,1992.00,6240,20240308,-52.88,2670,20241122,10.11,6240,-52.88,20240308,2670,10.11,20241122,6240,-52.88,20240308,2670,10.11,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,141423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2950,35,2,1.20,128149060,43514,110.93,2950,2980,2900,3785,2045,2915,2945.01,0.42,0,-13519,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,967,25.88,1.48,12,0.13,114.00,1992.00,6240,20240308,-52.72,2670,20241122,10.49,6240,-52.72,20240308,2670,10.49,20241122,6240,-52.72,20240308,2670,10.49,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,131420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2955,40,2,1.37,123277130,41864,106.72,2950,2980,2900,3785,2045,2915,2944.70,0.42,0,-12830,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,969,25.92,1.48,12,0.13,114.00,1992.00,6240,20240308,-52.64,2670,20241122,10.67,6240,-52.64,20240308,2670,10.67,20241122,6240,-52.64,20240308,2670,10.67,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,121418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2960,45,2,1.54,107891780,36646,93.42,2950,2980,2900,3785,2045,2915,2944.16,0.42,0,-9996,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,970,25.96,1.49,12,0.11,114.00,1992.00,6240,20240308,-52.56,2670,20241122,10.86,6240,-52.56,20240308,2670,10.86,20241122,6240,-52.56,20240308,2670,10.86,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,111422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2965,50,2,1.72,87316400,29698,75.71,2950,2980,2900,3785,2045,2915,2940.14,0.42,0,-5932,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,972,26.01,1.49,12,0.09,114.00,1992.00,6240,20240308,-52.48,2670,20241122,11.05,6240,-52.48,20240308,2670,11.05,20241122,6240,-52.48,20240308,2670,11.05,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,101419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,30,2,1.03,41880090,14349,36.58,2950,2965,2900,3785,2045,2915,2918.68,0.42,0,-1375,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,966,25.83,1.48,12,0.04,114.00,1992.00,6240,20240308,-52.80,2670,20241122,10.30,6240,-52.80,20240308,2670,10.30,20241122,6240,-52.80,20240308,2670,10.30,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241128,091418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2925,10,2,0.34,1877290,637,1.62,2950,2950,2920,3785,2045,2915,2947.08,0.42,0,-162,3055,2985,2950,2880,2845,2967,2862,33,870,100,2040,5,1,32784744,959,25.66,1.47,12,0.00,114.00,1992.00,6240,20240308,-53.12,2670,20241122,9.55,6240,-53.12,20240308,2670,9.55,20241122,6240,-53.12,20240308,2670,9.55,20241122,2.81,N,417500,100,32 억,,137701,N,N,0,N,00,N
20241127,161342,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2915,-90,5,-3.00,116176325,39203,55.08,2975,3020,2915,3905,2105,3005,2963.45,0.47,0,-10889,3075,3040,2995,2960,2915,3057,2977,33,900,100,2100,5,1,32784744,956,25.57,1.46,12,0.12,114.00,1992.00,6240,20240308,-53.29,2670,20241122,9.18,6240,-53.29,20240308,2670,9.18,20241122,6240,-53.29,20240308,2670,9.18,20241122,2.82,N,417500,100,32 억,,153074,N,N,0,N,00,N
20241127,151409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2955,-50,5,-1.66,99184550,33387,46.91,2975,3020,2920,3905,2105,3005,2970.75,0.47,0,-11057,3075,3040,2995,2960,2915,3057,2977,33,900,100,2100,5,1,32784744,969,25.92,1.48,12,0.10,114.00,1992.00,6240,20240308,-52.64,2670,20241122,10.67,6240,-52.64,20240308,2670,10.67,20241122,6240,-52.64,20240308,2670,10.67,20241122,2.82,N,417500,100,32 억,,153074,N,N,0,N,00,N
20241127,141403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,-60,5,-2.00,77092240,25892,36.38,2975,3020,2920,3905,2105,3005,2977.45,0.47,0,-9665,3075,3040,2995,2960,2915,3057,2977,33,900,100,2100,5,1,32784744,966,25.83,1.48,12,0.08,114.00,1992.00,6240,20240308,-52.80,2670,20241122,10.30,6240,-52.80,20240308,2670,10.30,20241122,6240,-52.80,20240308,2670,10.30,20241122,2.82,N,417500,100,32 억,,153074,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 161357 55 60.00 KOSDAQ 화학 N N N Y 60 N 2940 25 2 0.86 139061900 47223 120.38 2950 2980 2900 3785 2045 2915 2944.79 0.42 0 -13889 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 964 25.79 1.48 12 0.14 114.00 1992.00 6240 20240308 -52.88 2670 20241122 10.11 6240 -52.88 20240308 2670 10.11 20241122 6240 -52.88 20240308 2670 10.11 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
3 20241128 151425 55 60.00 KOSDAQ 화학 N N N Y 60 N 2940 25 2 0.86 136988695 46518 118.59 2950 2980 2900 3785 2045 2915 2944.85 0.42 0 -13638 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 964 25.79 1.48 12 0.14 114.00 1992.00 6240 20240308 -52.88 2670 20241122 10.11 6240 -52.88 20240308 2670 10.11 20241122 6240 -52.88 20240308 2670 10.11 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
4 20241128 141423 55 60.00 KOSDAQ 화학 N N N Y 60 N 2950 35 2 1.20 128149060 43514 110.93 2950 2980 2900 3785 2045 2915 2945.01 0.42 0 -13519 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 967 25.88 1.48 12 0.13 114.00 1992.00 6240 20240308 -52.72 2670 20241122 10.49 6240 -52.72 20240308 2670 10.49 20241122 6240 -52.72 20240308 2670 10.49 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
5 20241128 131420 55 60.00 KOSDAQ 화학 N N N Y 60 N 2955 40 2 1.37 123277130 41864 106.72 2950 2980 2900 3785 2045 2915 2944.70 0.42 0 -12830 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 969 25.92 1.48 12 0.13 114.00 1992.00 6240 20240308 -52.64 2670 20241122 10.67 6240 -52.64 20240308 2670 10.67 20241122 6240 -52.64 20240308 2670 10.67 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
6 20241128 121418 55 60.00 KOSDAQ 화학 N N N Y 60 N 2960 45 2 1.54 107891780 36646 93.42 2950 2980 2900 3785 2045 2915 2944.16 0.42 0 -9996 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 970 25.96 1.49 12 0.11 114.00 1992.00 6240 20240308 -52.56 2670 20241122 10.86 6240 -52.56 20240308 2670 10.86 20241122 6240 -52.56 20240308 2670 10.86 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
7 20241128 111422 55 60.00 KOSDAQ 화학 N N N Y 60 N 2965 50 2 1.72 87316400 29698 75.71 2950 2980 2900 3785 2045 2915 2940.14 0.42 0 -5932 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 972 26.01 1.49 12 0.09 114.00 1992.00 6240 20240308 -52.48 2670 20241122 11.05 6240 -52.48 20240308 2670 11.05 20241122 6240 -52.48 20240308 2670 11.05 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
8 20241128 101419 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 30 2 1.03 41880090 14349 36.58 2950 2965 2900 3785 2045 2915 2918.68 0.42 0 -1375 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 966 25.83 1.48 12 0.04 114.00 1992.00 6240 20240308 -52.80 2670 20241122 10.30 6240 -52.80 20240308 2670 10.30 20241122 6240 -52.80 20240308 2670 10.30 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
9 20241128 091418 55 60.00 KOSDAQ 화학 N N N Y 60 N 2925 10 2 0.34 1877290 637 1.62 2950 2950 2920 3785 2045 2915 2947.08 0.42 0 -162 3055 2985 2950 2880 2845 2967 2862 33 870 100 2040 5 1 32784744 959 25.66 1.47 12 0.00 114.00 1992.00 6240 20240308 -53.12 2670 20241122 9.55 6240 -53.12 20240308 2670 9.55 20241122 6240 -53.12 20240308 2670 9.55 20241122 2.81 N 417500 100 32 억 137701 N N 0 N 00 N
10 20241127 161342 55 60.00 KOSDAQ 화학 N N N Y 60 N 2915 -90 5 -3.00 116176325 39203 55.08 2975 3020 2915 3905 2105 3005 2963.45 0.47 0 -10889 3075 3040 2995 2960 2915 3057 2977 33 900 100 2100 5 1 32784744 956 25.57 1.46 12 0.12 114.00 1992.00 6240 20240308 -53.29 2670 20241122 9.18 6240 -53.29 20240308 2670 9.18 20241122 6240 -53.29 20240308 2670 9.18 20241122 2.82 N 417500 100 32 억 153074 N N 0 N 00 N
11 20241127 151409 55 60.00 KOSDAQ 화학 N N N Y 60 N 2955 -50 5 -1.66 99184550 33387 46.91 2975 3020 2920 3905 2105 3005 2970.75 0.47 0 -11057 3075 3040 2995 2960 2915 3057 2977 33 900 100 2100 5 1 32784744 969 25.92 1.48 12 0.10 114.00 1992.00 6240 20240308 -52.64 2670 20241122 10.67 6240 -52.64 20240308 2670 10.67 20241122 6240 -52.64 20240308 2670 10.67 20241122 2.82 N 417500 100 32 억 153074 N N 0 N 00 N
12 20241127 141403 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 -60 5 -2.00 77092240 25892 36.38 2975 3020 2920 3905 2105 3005 2977.45 0.47 0 -9665 3075 3040 2995 2960 2915 3057 2977 33 900 100 2100 5 1 32784744 966 25.83 1.48 12 0.08 114.00 1992.00 6240 20240308 -52.80 2670 20241122 10.30 6240 -52.80 20240308 2670 10.30 20241122 6240 -52.80 20240308 2670 10.30 20241122 2.82 N 417500 100 32 억 153074 N N 0 N 00 N