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
445180/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
20241128,161419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-50,5,-0.86,113065770,19575,80.30,5820,5890,5720,7590,4090,5840,5775.98,1.47,0,5415,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,971,6.92,1.17,12,0.12,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,1.98,N,445180,500,83 억,,246928,N,N,141,N,00,N
20241128,151447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-60,5,-1.03,101347630,17546,71.97,5820,5890,5720,7590,4090,5840,5776.11,1.47,0,4885,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,969,6.91,1.16,12,0.10,837.00,4965.00,15340,20240108,-62.32,5430,20241114,6.45,15340,-62.32,20240108,5430,6.45,20241114,15340,-62.32,20240108,5430,6.45,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,141445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-50,5,-0.86,91810410,15891,65.19,5820,5890,5720,7590,4090,5840,5777.51,1.47,0,4065,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,971,6.92,1.17,12,0.09,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,131442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-50,5,-0.86,70294580,12154,49.86,5820,5890,5750,7590,4090,5840,5783.66,1.47,0,2954,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,971,6.92,1.17,12,0.07,837.00,4965.00,15340,20240108,-62.26,5430,20241114,6.63,15340,-62.26,20240108,5430,6.63,20241114,15340,-62.26,20240108,5430,6.63,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,121440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-60,5,-1.03,35503480,6110,25.06,5820,5890,5780,7590,4090,5840,5810.72,1.47,0,-1329,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,969,6.91,1.16,12,0.04,837.00,4965.00,15340,20240108,-62.32,5430,20241114,6.45,15340,-62.32,20240108,5430,6.45,20241114,15340,-62.32,20240108,5430,6.45,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,111445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-60,5,-1.03,32726060,5631,23.10,5820,5890,5780,7590,4090,5840,5811.77,1.47,0,-1236,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,969,6.91,1.16,12,0.03,837.00,4965.00,15340,20240108,-62.32,5430,20241114,6.45,15340,-62.32,20240108,5430,6.45,20241114,15340,-62.32,20240108,5430,6.45,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,101440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-10,5,-0.17,11004450,1884,7.73,5820,5890,5820,7590,4090,5840,5841.00,1.47,0,-392,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,978,6.97,1.17,12,0.01,837.00,4965.00,15340,20240108,-61.99,5430,20241114,7.37,15340,-61.99,20240108,5430,7.37,20241114,15340,-61.99,20240108,5430,7.37,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241128,091439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-20,5,-0.34,4265650,732,3.00,5820,5840,5820,7590,4090,5840,5827.39,1.47,0,307,6026,5932,5866,5772,5706,5900,5740,84,1750,500,3620,10,1,16769188,976,6.95,1.17,12,0.00,837.00,4965.00,15340,20240108,-62.06,5430,20241114,7.18,15340,-62.06,20240108,5430,7.18,20241114,15340,-62.06,20240108,5430,7.18,20241114,1.98,N,445180,500,83 억,,246928,N,N,0,N,00,N
20241127,161403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-100,5,-1.68,142108300,24376,109.03,5960,5960,5800,7720,4160,5940,5829.84,1.50,0,-5633,6080,6010,5910,5840,5740,6025,5855,84,1780,500,3680,10,1,16769188,979,6.98,1.18,12,0.15,837.00,4965.00,15340,20240108,-61.93,5430,20241114,7.55,15340,-61.93,20240108,5430,7.55,20241114,15340,-61.93,20240108,5430,7.55,20241114,1.99,N,445180,500,83 억,,252300,N,N,148,N,00,N
20241127,151431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-100,5,-1.68,135611380,23263,104.05,5960,5960,5800,7720,4160,5940,5829.49,1.50,0,-6071,6080,6010,5910,5840,5740,6025,5855,84,1780,500,3680,10,1,16769188,979,6.98,1.18,12,0.14,837.00,4965.00,15340,20240108,-61.93,5430,20241114,7.55,15340,-61.93,20240108,5430,7.55,20241114,15340,-61.93,20240108,5430,7.55,20241114,1.99,N,445180,500,83 억,,252300,N,N,148,N,00,N
20241127,141423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-120,5,-2.02,97875890,16784,75.07,5960,5960,5800,7720,4160,5940,5831.50,1.50,0,-7001,6080,6010,5910,5840,5740,6025,5855,84,1780,500,3680,10,1,16769188,976,6.95,1.17,12,0.10,837.00,4965.00,15340,20240108,-62.06,5430,20241114,7.18,15340,-62.06,20240108,5430,7.18,20241114,15340,-62.06,20240108,5430,7.18,20241114,1.99,N,445180,500,83 억,,252300,N,N,148,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 161419 57 100.00 KOSDAQ 화학 N N N N N 5790 -50 5 -0.86 113065770 19575 80.30 5820 5890 5720 7590 4090 5840 5775.98 1.47 0 5415 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 971 6.92 1.17 12 0.12 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 1.98 N 445180 500 83 억 246928 N N 141 N 00 N
3 20241128 151447 57 100.00 KOSDAQ 화학 N N N N N 5780 -60 5 -1.03 101347630 17546 71.97 5820 5890 5720 7590 4090 5840 5776.11 1.47 0 4885 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 969 6.91 1.16 12 0.10 837.00 4965.00 15340 20240108 -62.32 5430 20241114 6.45 15340 -62.32 20240108 5430 6.45 20241114 15340 -62.32 20240108 5430 6.45 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
4 20241128 141445 57 100.00 KOSDAQ 화학 N N N N N 5790 -50 5 -0.86 91810410 15891 65.19 5820 5890 5720 7590 4090 5840 5777.51 1.47 0 4065 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 971 6.92 1.17 12 0.09 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
5 20241128 131442 57 100.00 KOSDAQ 화학 N N N N N 5790 -50 5 -0.86 70294580 12154 49.86 5820 5890 5750 7590 4090 5840 5783.66 1.47 0 2954 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 971 6.92 1.17 12 0.07 837.00 4965.00 15340 20240108 -62.26 5430 20241114 6.63 15340 -62.26 20240108 5430 6.63 20241114 15340 -62.26 20240108 5430 6.63 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
6 20241128 121440 57 100.00 KOSDAQ 화학 N N N N N 5780 -60 5 -1.03 35503480 6110 25.06 5820 5890 5780 7590 4090 5840 5810.72 1.47 0 -1329 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 969 6.91 1.16 12 0.04 837.00 4965.00 15340 20240108 -62.32 5430 20241114 6.45 15340 -62.32 20240108 5430 6.45 20241114 15340 -62.32 20240108 5430 6.45 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
7 20241128 111445 57 100.00 KOSDAQ 화학 N N N N N 5780 -60 5 -1.03 32726060 5631 23.10 5820 5890 5780 7590 4090 5840 5811.77 1.47 0 -1236 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 969 6.91 1.16 12 0.03 837.00 4965.00 15340 20240108 -62.32 5430 20241114 6.45 15340 -62.32 20240108 5430 6.45 20241114 15340 -62.32 20240108 5430 6.45 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
8 20241128 101440 57 100.00 KOSDAQ 화학 N N N N N 5830 -10 5 -0.17 11004450 1884 7.73 5820 5890 5820 7590 4090 5840 5841.00 1.47 0 -392 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 978 6.97 1.17 12 0.01 837.00 4965.00 15340 20240108 -61.99 5430 20241114 7.37 15340 -61.99 20240108 5430 7.37 20241114 15340 -61.99 20240108 5430 7.37 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
9 20241128 091439 57 100.00 KOSDAQ 화학 N N N N N 5820 -20 5 -0.34 4265650 732 3.00 5820 5840 5820 7590 4090 5840 5827.39 1.47 0 307 6026 5932 5866 5772 5706 5900 5740 84 1750 500 3620 10 1 16769188 976 6.95 1.17 12 0.00 837.00 4965.00 15340 20240108 -62.06 5430 20241114 7.18 15340 -62.06 20240108 5430 7.18 20241114 15340 -62.06 20240108 5430 7.18 20241114 1.98 N 445180 500 83 억 246928 N N 0 N 00 N
10 20241127 161403 57 100.00 KOSDAQ 화학 N N N N N 5840 -100 5 -1.68 142108300 24376 109.03 5960 5960 5800 7720 4160 5940 5829.84 1.50 0 -5633 6080 6010 5910 5840 5740 6025 5855 84 1780 500 3680 10 1 16769188 979 6.98 1.18 12 0.15 837.00 4965.00 15340 20240108 -61.93 5430 20241114 7.55 15340 -61.93 20240108 5430 7.55 20241114 15340 -61.93 20240108 5430 7.55 20241114 1.99 N 445180 500 83 억 252300 N N 148 N 00 N
11 20241127 151431 57 100.00 KOSDAQ 화학 N N N N N 5840 -100 5 -1.68 135611380 23263 104.05 5960 5960 5800 7720 4160 5940 5829.49 1.50 0 -6071 6080 6010 5910 5840 5740 6025 5855 84 1780 500 3680 10 1 16769188 979 6.98 1.18 12 0.14 837.00 4965.00 15340 20240108 -61.93 5430 20241114 7.55 15340 -61.93 20240108 5430 7.55 20241114 15340 -61.93 20240108 5430 7.55 20241114 1.99 N 445180 500 83 억 252300 N N 148 N 00 N
12 20241127 141423 57 100.00 KOSDAQ 화학 N N N N N 5820 -120 5 -2.02 97875890 16784 75.07 5960 5960 5800 7720 4160 5940 5831.50 1.50 0 -7001 6080 6010 5910 5840 5740 6025 5855 84 1780 500 3680 10 1 16769188 976 6.95 1.17 12 0.10 837.00 4965.00 15340 20240108 -62.06 5430 20241114 7.18 15340 -62.06 20240108 5430 7.18 20241114 15340 -62.06 20240108 5430 7.18 20241114 1.99 N 445180 500 83 억 252300 N N 148 N 00 N