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
457370/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
20241128,161439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,1120,2,11.69,8953251530,886026,240.29,9560,10700,9460,12450,6710,9580,10091.96,0.08,0,-345,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,859,15.88,3.30,12,11.04,674.00,3246.00,33300,20241022,-67.87,9340,20241115,14.56,33300,-67.87,20241022,9340,14.56,20241115,33300,-67.87,20241022,9340,14.56,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,151508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,830,2,8.66,8009570160,797246,216.21,9560,10650,9460,12450,6710,9580,10046.67,0.08,0,267,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,836,15.45,3.21,12,9.93,674.00,3246.00,33300,20241022,-68.74,9340,20241115,11.46,33300,-68.74,20241022,9340,11.46,20241115,33300,-68.74,20241022,9340,11.46,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,141506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,430,2,4.49,3920178250,400259,108.55,9560,10070,9460,12450,6710,9580,9794.22,0.08,0,9369,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,804,14.85,3.08,12,4.99,674.00,3246.00,33300,20241022,-69.94,9340,20241115,7.17,33300,-69.94,20241022,9340,7.17,20241115,33300,-69.94,20241022,9340,7.17,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,131502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9630,50,2,0.52,1778890140,184479,50.03,9560,9870,9460,12450,6710,9580,9642.85,0.08,0,-3239,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,773,14.29,2.97,12,2.30,674.00,3246.00,33300,20241022,-71.08,9340,20241115,3.10,33300,-71.08,20241022,9340,3.10,20241115,33300,-71.08,20241022,9340,3.10,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,121500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,-40,5,-0.42,1597108440,165541,44.89,9560,9870,9460,12450,6710,9580,9647.90,0.08,0,-928,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,766,14.15,2.94,12,2.06,674.00,3246.00,33300,20241022,-71.35,9340,20241115,2.14,33300,-71.35,20241022,9340,2.14,20241115,33300,-71.35,20241022,9340,2.14,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,111505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9650,70,2,0.73,1333983610,138046,37.44,9560,9870,9460,12450,6710,9580,9663.45,0.08,0,-1267,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,775,14.32,2.97,12,1.72,674.00,3246.00,33300,20241022,-71.02,9340,20241115,3.32,33300,-71.02,20241022,9340,3.32,20241115,33300,-71.02,20241022,9340,3.32,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,101501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,110,2,1.15,1032027690,106833,28.97,9560,9870,9460,12450,6710,9580,9660.35,0.08,0,3519,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,778,14.38,2.99,12,1.33,674.00,3246.00,33300,20241022,-70.90,9340,20241115,3.75,33300,-70.90,20241022,9340,3.75,20241115,33300,-70.90,20241022,9340,3.75,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241128,091459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-90,5,-0.94,264416850,27719,7.52,9560,9630,9460,12450,6710,9580,9538.88,0.08,0,206,10246,9912,9636,9302,9026,10080,9470,40,2870,500,6700,10,1,8027134,762,14.08,2.92,12,0.35,674.00,3246.00,33300,20241022,-71.50,9340,20241115,1.61,33300,-71.50,20241022,9340,1.61,20241115,33300,-71.50,20241022,9340,1.61,20241115,0.13,N,457370,500,40 억,,6053,N,N,0,N,00,N
20241127,161422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9580,180,2,1.91,3529225510,367024,341.48,9410,9970,9360,12220,6580,9400,9615.84,0.04,0,3459,9666,9532,9446,9312,9226,9490,9270,40,2820,500,6580,10,1,8027134,769,14.21,2.95,12,4.57,674.00,3246.00,33300,20241022,-71.23,9340,20241115,2.57,33300,-71.23,20241022,9340,2.57,20241115,33300,-71.23,20241022,9340,2.57,20241115,0.06,N,457370,500,40 억,,3157,N,N,0,N,00,N
20241127,151450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9550,150,2,1.60,3402437540,353767,329.14,9410,9970,9360,12220,6580,9400,9617.74,0.04,0,3289,9666,9532,9446,9312,9226,9490,9270,40,2820,500,6580,10,1,8027134,767,14.17,2.94,12,4.41,674.00,3246.00,33300,20241022,-71.32,9340,20241115,2.25,33300,-71.32,20241022,9340,2.25,20241115,33300,-71.32,20241022,9340,2.25,20241115,0.06,N,457370,500,40 억,,3157,N,N,0,N,00,N
20241127,141442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9500,100,2,1.06,3027637820,314514,292.62,9410,9970,9360,12220,6580,9400,9626.40,0.04,0,2116,9666,9532,9446,9312,9226,9490,9270,40,2820,500,6580,10,1,8027134,763,14.09,2.93,12,3.92,674.00,3246.00,33300,20241022,-71.47,9340,20241115,1.71,33300,-71.47,20241022,9340,1.71,20241115,33300,-71.47,20241022,9340,1.71,20241115,0.06,N,457370,500,40 억,,3157,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 161439 57 100.00 KOSDAQ 화학 N N N N N 10700 1120 2 11.69 8953251530 886026 240.29 9560 10700 9460 12450 6710 9580 10091.96 0.08 0 -345 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 859 15.88 3.30 12 11.04 674.00 3246.00 33300 20241022 -67.87 9340 20241115 14.56 33300 -67.87 20241022 9340 14.56 20241115 33300 -67.87 20241022 9340 14.56 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
3 20241128 151508 57 100.00 KOSDAQ 화학 N N N N N 10410 830 2 8.66 8009570160 797246 216.21 9560 10650 9460 12450 6710 9580 10046.67 0.08 0 267 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 836 15.45 3.21 12 9.93 674.00 3246.00 33300 20241022 -68.74 9340 20241115 11.46 33300 -68.74 20241022 9340 11.46 20241115 33300 -68.74 20241022 9340 11.46 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
4 20241128 141506 57 100.00 KOSDAQ 화학 N N N N N 10010 430 2 4.49 3920178250 400259 108.55 9560 10070 9460 12450 6710 9580 9794.22 0.08 0 9369 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 804 14.85 3.08 12 4.99 674.00 3246.00 33300 20241022 -69.94 9340 20241115 7.17 33300 -69.94 20241022 9340 7.17 20241115 33300 -69.94 20241022 9340 7.17 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
5 20241128 131502 57 100.00 KOSDAQ 화학 N N N N N 9630 50 2 0.52 1778890140 184479 50.03 9560 9870 9460 12450 6710 9580 9642.85 0.08 0 -3239 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 773 14.29 2.97 12 2.30 674.00 3246.00 33300 20241022 -71.08 9340 20241115 3.10 33300 -71.08 20241022 9340 3.10 20241115 33300 -71.08 20241022 9340 3.10 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
6 20241128 121500 57 100.00 KOSDAQ 화학 N N N N N 9540 -40 5 -0.42 1597108440 165541 44.89 9560 9870 9460 12450 6710 9580 9647.90 0.08 0 -928 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 766 14.15 2.94 12 2.06 674.00 3246.00 33300 20241022 -71.35 9340 20241115 2.14 33300 -71.35 20241022 9340 2.14 20241115 33300 -71.35 20241022 9340 2.14 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
7 20241128 111505 57 100.00 KOSDAQ 화학 N N N N N 9650 70 2 0.73 1333983610 138046 37.44 9560 9870 9460 12450 6710 9580 9663.45 0.08 0 -1267 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 775 14.32 2.97 12 1.72 674.00 3246.00 33300 20241022 -71.02 9340 20241115 3.32 33300 -71.02 20241022 9340 3.32 20241115 33300 -71.02 20241022 9340 3.32 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
8 20241128 101501 57 100.00 KOSDAQ 화학 N N N N N 9690 110 2 1.15 1032027690 106833 28.97 9560 9870 9460 12450 6710 9580 9660.35 0.08 0 3519 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 778 14.38 2.99 12 1.33 674.00 3246.00 33300 20241022 -70.90 9340 20241115 3.75 33300 -70.90 20241022 9340 3.75 20241115 33300 -70.90 20241022 9340 3.75 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
9 20241128 091459 57 100.00 KOSDAQ 화학 N N N N N 9490 -90 5 -0.94 264416850 27719 7.52 9560 9630 9460 12450 6710 9580 9538.88 0.08 0 206 10246 9912 9636 9302 9026 10080 9470 40 2870 500 6700 10 1 8027134 762 14.08 2.92 12 0.35 674.00 3246.00 33300 20241022 -71.50 9340 20241115 1.61 33300 -71.50 20241022 9340 1.61 20241115 33300 -71.50 20241022 9340 1.61 20241115 0.13 N 457370 500 40 억 6053 N N 0 N 00 N
10 20241127 161422 57 100.00 KOSDAQ 화학 N N N N N 9580 180 2 1.91 3529225510 367024 341.48 9410 9970 9360 12220 6580 9400 9615.84 0.04 0 3459 9666 9532 9446 9312 9226 9490 9270 40 2820 500 6580 10 1 8027134 769 14.21 2.95 12 4.57 674.00 3246.00 33300 20241022 -71.23 9340 20241115 2.57 33300 -71.23 20241022 9340 2.57 20241115 33300 -71.23 20241022 9340 2.57 20241115 0.06 N 457370 500 40 억 3157 N N 0 N 00 N
11 20241127 151450 57 100.00 KOSDAQ 화학 N N N N N 9550 150 2 1.60 3402437540 353767 329.14 9410 9970 9360 12220 6580 9400 9617.74 0.04 0 3289 9666 9532 9446 9312 9226 9490 9270 40 2820 500 6580 10 1 8027134 767 14.17 2.94 12 4.41 674.00 3246.00 33300 20241022 -71.32 9340 20241115 2.25 33300 -71.32 20241022 9340 2.25 20241115 33300 -71.32 20241022 9340 2.25 20241115 0.06 N 457370 500 40 억 3157 N N 0 N 00 N
12 20241127 141442 57 100.00 KOSDAQ 화학 N N N N N 9500 100 2 1.06 3027637820 314514 292.62 9410 9970 9360 12220 6580 9400 9626.40 0.04 0 2116 9666 9532 9446 9312 9226 9490 9270 40 2820 500 6580 10 1 8027134 763 14.09 2.93 12 3.92 674.00 3246.00 33300 20241022 -71.47 9340 20241115 1.71 33300 -71.47 20241022 9340 1.71 20241115 33300 -71.47 20241022 9340 1.71 20241115 0.06 N 457370 500 40 억 3157 N N 0 N 00 N