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
036640/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
20241128,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,85,2,1.73,77925680,15770,86.01,4915,4990,4900,6370,3435,4905,4941.36,1.28,0,-2528,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,816,6.74,0.71,12,0.10,740.00,7063.00,6110,20240528,-18.33,4600,20240805,8.48,6110,-18.33,20240528,4600,8.48,20240805,6110,-18.33,20240528,4600,8.48,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,75,2,1.53,63215615,12821,69.93,4915,4985,4900,6370,3435,4905,4930.63,1.28,0,-1820,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,814,6.73,0.71,12,0.08,740.00,7063.00,6110,20240528,-18.49,4600,20240805,8.26,6110,-18.49,20240528,4600,8.26,20240805,6110,-18.49,20240528,4600,8.26,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,50,2,1.02,54701475,11111,60.60,4915,4955,4900,6370,3435,4905,4923.18,1.28,0,-1453,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,810,6.70,0.70,12,0.07,740.00,7063.00,6110,20240528,-18.90,4600,20240805,7.72,6110,-18.90,20240528,4600,7.72,20240805,6110,-18.90,20240528,4600,7.72,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,20,2,0.41,31979110,6516,35.54,4915,4930,4900,6370,3435,4905,4907.78,1.28,0,-808,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,805,6.66,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.39,4600,20240805,7.07,6110,-19.39,20240528,4600,7.07,20240805,6110,-19.39,20240528,4600,7.07,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,120506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,10,2,0.20,30980600,6313,34.43,4915,4930,4900,6370,3435,4905,4907.43,1.28,0,-810,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,804,6.64,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,10,2,0.20,29451140,6002,32.74,4915,4915,4900,6370,3435,4905,4906.89,1.28,0,-813,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,804,6.64,0.70,12,0.04,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-5,5,-0.10,18874380,3849,20.99,4915,4915,4900,6370,3435,4905,4903.71,1.28,0,-233,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,801,6.62,0.69,12,0.02,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241128,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,0,3,0.00,1599140,326,1.78,4915,4915,4905,6370,3435,4905,4905.34,1.28,0,-216,4965,4935,4920,4890,4875,4927,4882,82,1465,500,3620,5,1,16354800,802,6.63,0.69,12,0.00,740.00,7063.00,6110,20240528,-19.72,4600,20240805,6.63,6110,-19.72,20240528,4600,6.63,20240805,6110,-19.72,20240528,4600,6.63,20240805,2.23,N,036640,500,81 억,,209634,N,N,0,N,00,N
20241127,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-25,5,-0.51,89595260,18215,180.03,4950,4950,4905,6400,3455,4930,4918.76,1.32,0,-6627,4973,4951,4928,4906,4883,4940,4895,82,1470,500,3640,5,1,16354800,802,6.63,0.69,12,0.11,740.00,7063.00,6110,20240528,-19.72,4600,20240805,6.63,6110,-19.72,20240528,4600,6.63,20240805,6110,-19.72,20240528,4600,6.63,20240805,2.22,N,036640,500,81 억,,216263,N,N,0,N,00,N
20241127,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-20,5,-0.41,82883695,16848,166.52,4950,4950,4910,6400,3455,4930,4919.50,1.32,0,-6244,4973,4951,4928,4906,4883,4940,4895,82,1470,500,3640,5,1,16354800,803,6.64,0.70,12,0.10,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.22,N,036640,500,81 억,,216263,N,N,0,N,00,N
20241127,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-15,5,-0.30,66615220,13536,133.78,4950,4950,4910,6400,3455,4930,4921.34,1.32,0,-4639,4973,4951,4928,4906,4883,4940,4895,82,1470,500,3640,5,1,16354800,804,6.64,0.70,12,0.08,740.00,7063.00,6110,20240528,-19.56,4600,20240805,6.85,6110,-19.56,20240528,4600,6.85,20240805,6110,-19.56,20240528,4600,6.85,20240805,2.22,N,036640,500,81 억,,216263,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 160457 57 100.00 KOSDAQ 화학 N N N N N 4990 85 2 1.73 77925680 15770 86.01 4915 4990 4900 6370 3435 4905 4941.36 1.28 0 -2528 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 816 6.74 0.71 12 0.10 740.00 7063.00 6110 20240528 -18.33 4600 20240805 8.48 6110 -18.33 20240528 4600 8.48 20240805 6110 -18.33 20240528 4600 8.48 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
3 20241128 150505 57 100.00 KOSDAQ 화학 N N N N N 4980 75 2 1.53 63215615 12821 69.93 4915 4985 4900 6370 3435 4905 4930.63 1.28 0 -1820 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 814 6.73 0.71 12 0.08 740.00 7063.00 6110 20240528 -18.49 4600 20240805 8.26 6110 -18.49 20240528 4600 8.26 20240805 6110 -18.49 20240528 4600 8.26 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
4 20241128 140506 57 100.00 KOSDAQ 화학 N N N N N 4955 50 2 1.02 54701475 11111 60.60 4915 4955 4900 6370 3435 4905 4923.18 1.28 0 -1453 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 810 6.70 0.70 12 0.07 740.00 7063.00 6110 20240528 -18.90 4600 20240805 7.72 6110 -18.90 20240528 4600 7.72 20240805 6110 -18.90 20240528 4600 7.72 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
5 20241128 130502 57 100.00 KOSDAQ 화학 N N N N N 4925 20 2 0.41 31979110 6516 35.54 4915 4930 4900 6370 3435 4905 4907.78 1.28 0 -808 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 805 6.66 0.70 12 0.04 740.00 7063.00 6110 20240528 -19.39 4600 20240805 7.07 6110 -19.39 20240528 4600 7.07 20240805 6110 -19.39 20240528 4600 7.07 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
6 20241128 120506 57 100.00 KOSDAQ 화학 N N N N N 4915 10 2 0.20 30980600 6313 34.43 4915 4930 4900 6370 3435 4905 4907.43 1.28 0 -810 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 804 6.64 0.70 12 0.04 740.00 7063.00 6110 20240528 -19.56 4600 20240805 6.85 6110 -19.56 20240528 4600 6.85 20240805 6110 -19.56 20240528 4600 6.85 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
7 20241128 110508 57 100.00 KOSDAQ 화학 N N N N N 4915 10 2 0.20 29451140 6002 32.74 4915 4915 4900 6370 3435 4905 4906.89 1.28 0 -813 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 804 6.64 0.70 12 0.04 740.00 7063.00 6110 20240528 -19.56 4600 20240805 6.85 6110 -19.56 20240528 4600 6.85 20240805 6110 -19.56 20240528 4600 6.85 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
8 20241128 100505 57 100.00 KOSDAQ 화학 N N N N N 4900 -5 5 -0.10 18874380 3849 20.99 4915 4915 4900 6370 3435 4905 4903.71 1.28 0 -233 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 801 6.62 0.69 12 0.02 740.00 7063.00 6110 20240528 -19.80 4600 20240805 6.52 6110 -19.80 20240528 4600 6.52 20240805 6110 -19.80 20240528 4600 6.52 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
9 20241128 090503 57 100.00 KOSDAQ 화학 N N N N N 4905 0 3 0.00 1599140 326 1.78 4915 4915 4905 6370 3435 4905 4905.34 1.28 0 -216 4965 4935 4920 4890 4875 4927 4882 82 1465 500 3620 5 1 16354800 802 6.63 0.69 12 0.00 740.00 7063.00 6110 20240528 -19.72 4600 20240805 6.63 6110 -19.72 20240528 4600 6.63 20240805 6110 -19.72 20240528 4600 6.63 20240805 2.23 N 036640 500 81 억 209634 N N 0 N 00 N
10 20241127 160452 57 100.00 KOSDAQ 화학 N N N N N 4905 -25 5 -0.51 89595260 18215 180.03 4950 4950 4905 6400 3455 4930 4918.76 1.32 0 -6627 4973 4951 4928 4906 4883 4940 4895 82 1470 500 3640 5 1 16354800 802 6.63 0.69 12 0.11 740.00 7063.00 6110 20240528 -19.72 4600 20240805 6.63 6110 -19.72 20240528 4600 6.63 20240805 6110 -19.72 20240528 4600 6.63 20240805 2.22 N 036640 500 81 억 216263 N N 0 N 00 N
11 20241127 150500 57 100.00 KOSDAQ 화학 N N N N N 4910 -20 5 -0.41 82883695 16848 166.52 4950 4950 4910 6400 3455 4930 4919.50 1.32 0 -6244 4973 4951 4928 4906 4883 4940 4895 82 1470 500 3640 5 1 16354800 803 6.64 0.70 12 0.10 740.00 7063.00 6110 20240528 -19.64 4600 20240805 6.74 6110 -19.64 20240528 4600 6.74 20240805 6110 -19.64 20240528 4600 6.74 20240805 2.22 N 036640 500 81 억 216263 N N 0 N 00 N
12 20241127 140500 57 100.00 KOSDAQ 화학 N N N N N 4915 -15 5 -0.30 66615220 13536 133.78 4950 4950 4910 6400 3455 4930 4921.34 1.32 0 -4639 4973 4951 4928 4906 4883 4940 4895 82 1470 500 3640 5 1 16354800 804 6.64 0.70 12 0.08 740.00 7063.00 6110 20240528 -19.56 4600 20240805 6.85 6110 -19.56 20240528 4600 6.85 20240805 6110 -19.56 20240528 4600 6.85 20240805 2.22 N 036640 500 81 억 216263 N N 0 N 00 N