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
453860/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
20241128,161433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,360,2,1.86,232179060,11900,28.06,19330,19850,19220,25100,13540,19340,19510.69,0.49,0,1039,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1114,12.75,2.38,12,0.21,1545.00,8273.00,96500,20231128,-79.59,18570,20241127,6.09,51800,-61.97,20240529,18570,6.09,20241127,96500,-79.59,20231128,18570,6.09,20241127,1.74,N,453860,500,28 억,,27522,N,N,51,N,00,N
20241128,151502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19570,230,2,1.19,229913560,11785,27.79,19330,19850,19220,25100,13540,19340,19509.00,0.49,0,1135,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1107,12.67,2.37,12,0.21,1545.00,8273.00,96500,20231128,-79.72,18570,20241127,5.39,51800,-62.22,20240529,18570,5.39,20241127,96500,-79.72,20231128,18570,5.39,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,141500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19670,330,2,1.71,176888200,9096,21.45,19330,19690,19220,25100,13540,19340,19446.81,0.49,0,920,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1113,12.73,2.38,12,0.16,1545.00,8273.00,96500,20231128,-79.62,18570,20241127,5.92,51800,-62.03,20240529,18570,5.92,20241127,96500,-79.62,20231128,18570,5.92,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,131457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19560,220,2,1.14,126372070,6511,15.35,19330,19580,19220,25100,13540,19340,19409.01,0.49,0,419,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1107,12.66,2.36,12,0.12,1545.00,8273.00,96500,20231128,-79.73,18570,20241127,5.33,51800,-62.24,20240529,18570,5.33,20241127,96500,-79.73,20231128,18570,5.33,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,121454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19570,230,2,1.19,110204190,5684,13.40,19330,19580,19220,25100,13540,19340,19388.49,0.49,0,508,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1107,12.67,2.37,12,0.10,1545.00,8273.00,96500,20231128,-79.72,18570,20241127,5.39,51800,-62.22,20240529,18570,5.39,20241127,96500,-79.72,20231128,18570,5.39,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,111459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19440,100,2,0.52,68856170,3559,8.39,19330,19500,19220,25100,13540,19340,19347.06,0.49,0,545,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1100,12.58,2.35,12,0.06,1545.00,8273.00,96500,20231128,-79.85,18570,20241127,4.68,51800,-62.47,20240529,18570,4.68,20241127,96500,-79.85,20231128,18570,4.68,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,101455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19360,20,2,0.10,32371220,1677,3.95,19330,19500,19220,25100,13540,19340,19303.05,0.49,0,735,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1095,12.53,2.34,12,0.03,1545.00,8273.00,96500,20231128,-79.94,18570,20241127,4.25,51800,-62.63,20240529,18570,4.25,20241127,96500,-79.94,20231128,18570,4.25,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241128,091454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19500,160,2,0.83,5145890,266,0.63,19330,19500,19220,25100,13540,19340,19345.45,0.49,0,85,20586,19962,19266,18642,17946,20275,18955,28,5760,500,13530,10,1,5657215,1103,12.62,2.36,12,0.00,1545.00,8273.00,96500,20231128,-79.79,18570,20241127,5.01,51800,-62.36,20240529,18570,5.01,20241127,96500,-79.79,20231128,18570,5.01,20241127,1.74,N,453860,500,28 억,,27522,N,N,0,N,00,N
20241127,161417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19340,-170,5,-0.87,803977740,42403,391.32,19330,19890,18570,25350,13660,19510,18960.39,0.54,0,-2303,20156,19832,19636,19312,19116,19735,19215,28,5840,500,13650,10,1,5657215,1094,12.52,2.34,12,0.75,1545.00,8273.00,96500,20231128,-79.96,18570,20241127,4.15,51800,-62.66,20240529,18570,4.15,20241127,96500,-79.96,20231128,18570,4.15,20241127,1.81,N,453860,500,28 억,,30725,N,N,55,N,00,N
20241127,151445,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19250,-260,5,-1.33,800033990,42199,389.43,19330,19890,18570,25350,13660,19510,18958.60,0.54,0,-2276,20156,19832,19636,19312,19116,19735,19215,28,5840,500,13650,10,1,5657215,1089,12.46,2.33,12,0.75,1545.00,8273.00,96500,20231128,-80.05,18570,20241127,3.66,51800,-62.84,20240529,18570,3.66,20241127,96500,-80.05,20231128,18570,3.66,20241127,1.81,N,453860,500,28 억,,30725,N,N,55,N,00,N
20241127,141437,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,19230,-280,5,-1.44,778384540,41074,379.05,19330,19890,18570,25350,13660,19510,18950.78,0.54,0,-2573,20156,19832,19636,19312,19116,19735,19215,28,5840,500,13650,10,1,5657215,1088,12.45,2.32,12,0.73,1545.00,8273.00,96500,20231128,-80.07,18570,20241127,3.55,51800,-62.88,20240529,18570,3.55,20241127,96500,-80.07,20231128,18570,3.55,20241127,1.81,N,453860,500,28 억,,30725,N,N,55,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 161433 57 100.00 KOSDAQ 화학 N N N N N 19700 360 2 1.86 232179060 11900 28.06 19330 19850 19220 25100 13540 19340 19510.69 0.49 0 1039 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1114 12.75 2.38 12 0.21 1545.00 8273.00 96500 20231128 -79.59 18570 20241127 6.09 51800 -61.97 20240529 18570 6.09 20241127 96500 -79.59 20231128 18570 6.09 20241127 1.74 N 453860 500 28 억 27522 N N 51 N 00 N
3 20241128 151502 57 100.00 KOSDAQ 화학 N N N N N 19570 230 2 1.19 229913560 11785 27.79 19330 19850 19220 25100 13540 19340 19509.00 0.49 0 1135 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1107 12.67 2.37 12 0.21 1545.00 8273.00 96500 20231128 -79.72 18570 20241127 5.39 51800 -62.22 20240529 18570 5.39 20241127 96500 -79.72 20231128 18570 5.39 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
4 20241128 141500 57 100.00 KOSDAQ 화학 N N N N N 19670 330 2 1.71 176888200 9096 21.45 19330 19690 19220 25100 13540 19340 19446.81 0.49 0 920 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1113 12.73 2.38 12 0.16 1545.00 8273.00 96500 20231128 -79.62 18570 20241127 5.92 51800 -62.03 20240529 18570 5.92 20241127 96500 -79.62 20231128 18570 5.92 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
5 20241128 131457 57 100.00 KOSDAQ 화학 N N N N N 19560 220 2 1.14 126372070 6511 15.35 19330 19580 19220 25100 13540 19340 19409.01 0.49 0 419 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1107 12.66 2.36 12 0.12 1545.00 8273.00 96500 20231128 -79.73 18570 20241127 5.33 51800 -62.24 20240529 18570 5.33 20241127 96500 -79.73 20231128 18570 5.33 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
6 20241128 121454 57 100.00 KOSDAQ 화학 N N N N N 19570 230 2 1.19 110204190 5684 13.40 19330 19580 19220 25100 13540 19340 19388.49 0.49 0 508 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1107 12.67 2.37 12 0.10 1545.00 8273.00 96500 20231128 -79.72 18570 20241127 5.39 51800 -62.22 20240529 18570 5.39 20241127 96500 -79.72 20231128 18570 5.39 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
7 20241128 111459 57 100.00 KOSDAQ 화학 N N N N N 19440 100 2 0.52 68856170 3559 8.39 19330 19500 19220 25100 13540 19340 19347.06 0.49 0 545 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1100 12.58 2.35 12 0.06 1545.00 8273.00 96500 20231128 -79.85 18570 20241127 4.68 51800 -62.47 20240529 18570 4.68 20241127 96500 -79.85 20231128 18570 4.68 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
8 20241128 101455 57 100.00 KOSDAQ 화학 N N N N N 19360 20 2 0.10 32371220 1677 3.95 19330 19500 19220 25100 13540 19340 19303.05 0.49 0 735 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1095 12.53 2.34 12 0.03 1545.00 8273.00 96500 20231128 -79.94 18570 20241127 4.25 51800 -62.63 20240529 18570 4.25 20241127 96500 -79.94 20231128 18570 4.25 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
9 20241128 091454 57 100.00 KOSDAQ 화학 N N N N N 19500 160 2 0.83 5145890 266 0.63 19330 19500 19220 25100 13540 19340 19345.45 0.49 0 85 20586 19962 19266 18642 17946 20275 18955 28 5760 500 13530 10 1 5657215 1103 12.62 2.36 12 0.00 1545.00 8273.00 96500 20231128 -79.79 18570 20241127 5.01 51800 -62.36 20240529 18570 5.01 20241127 96500 -79.79 20231128 18570 5.01 20241127 1.74 N 453860 500 28 억 27522 N N 0 N 00 N
10 20241127 161417 57 100.00 KOSDAQ 신저가 화학 N N N N N 19340 -170 5 -0.87 803977740 42403 391.32 19330 19890 18570 25350 13660 19510 18960.39 0.54 0 -2303 20156 19832 19636 19312 19116 19735 19215 28 5840 500 13650 10 1 5657215 1094 12.52 2.34 12 0.75 1545.00 8273.00 96500 20231128 -79.96 18570 20241127 4.15 51800 -62.66 20240529 18570 4.15 20241127 96500 -79.96 20231128 18570 4.15 20241127 1.81 N 453860 500 28 억 30725 N N 55 N 00 N
11 20241127 151445 57 100.00 KOSDAQ 신저가 화학 N N N N N 19250 -260 5 -1.33 800033990 42199 389.43 19330 19890 18570 25350 13660 19510 18958.60 0.54 0 -2276 20156 19832 19636 19312 19116 19735 19215 28 5840 500 13650 10 1 5657215 1089 12.46 2.33 12 0.75 1545.00 8273.00 96500 20231128 -80.05 18570 20241127 3.66 51800 -62.84 20240529 18570 3.66 20241127 96500 -80.05 20231128 18570 3.66 20241127 1.81 N 453860 500 28 억 30725 N N 55 N 00 N
12 20241127 141437 57 100.00 KOSDAQ 신저가 화학 N N N N N 19230 -280 5 -1.44 778384540 41074 379.05 19330 19890 18570 25350 13660 19510 18950.78 0.54 0 -2573 20156 19832 19636 19312 19116 19735 19215 28 5840 500 13650 10 1 5657215 1088 12.45 2.32 12 0.73 1545.00 8273.00 96500 20231128 -80.07 18570 20241127 3.55 51800 -62.88 20240529 18570 3.55 20241127 96500 -80.07 20231128 18570 3.55 20241127 1.81 N 453860 500 28 억 30725 N N 55 N 00 N