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
097870/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
20241128,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-100,5,-1.65,165198540,27497,28.97,6050,6100,5920,7870,4250,6060,6007.90,0.40,0,1089,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,506,11.27,0.63,06,0.32,529.00,9431.00,9570,20231208,-37.72,5600,20240805,6.43,8640,-31.02,20240627,5600,6.43,20240805,9570,-37.72,20231208,5600,6.43,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-90,5,-1.49,141912240,23585,24.85,6050,6100,5920,7870,4250,6060,6017.05,0.40,0,-10,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,507,11.29,0.63,06,0.28,529.00,9431.00,9570,20231208,-37.62,5600,20240805,6.61,8640,-30.90,20240627,5600,6.61,20240805,9570,-37.62,20231208,5600,6.61,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,-90,5,-1.49,135286070,22475,23.68,6050,6100,5920,7870,4250,6060,6019.40,0.40,0,81,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,507,11.29,0.63,06,0.26,529.00,9431.00,9570,20231208,-37.62,5600,20240805,6.61,8640,-30.90,20240627,5600,6.61,20240805,9570,-37.62,20231208,5600,6.61,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-60,5,-0.99,115960240,19235,20.26,6050,6100,5920,7870,4250,6060,6028.61,0.40,0,145,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,509,11.34,0.64,06,0.23,529.00,9431.00,9570,20231208,-37.30,5600,20240805,7.14,8640,-30.56,20240627,5600,7.14,20240805,9570,-37.30,20231208,5600,7.14,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,-80,5,-1.32,108671780,18017,18.98,6050,6100,5920,7870,4250,6060,6031.62,0.40,0,261,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,508,11.30,0.63,06,0.21,529.00,9431.00,9570,20231208,-37.51,5600,20240805,6.79,8640,-30.79,20240627,5600,6.79,20240805,9570,-37.51,20231208,5600,6.79,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-50,5,-0.83,90084850,14904,15.70,6050,6100,6000,7870,4250,6060,6044.34,0.40,0,164,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,510,11.36,0.64,06,0.18,529.00,9431.00,9570,20231208,-37.20,5600,20240805,7.32,8640,-30.44,20240627,5600,7.32,20240805,9570,-37.20,20231208,5600,7.32,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,30,2,0.50,35304680,5838,6.15,6050,6100,6010,7870,4250,6060,6047.39,0.40,0,108,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,517,11.51,0.65,06,0.07,529.00,9431.00,9570,20231208,-36.36,5600,20240805,8.75,8640,-29.51,20240627,5600,8.75,20240805,9570,-36.36,20231208,5600,8.75,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241128,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,30,2,0.50,5414990,891,0.94,6050,6100,6050,7870,4250,6060,6077.43,0.40,0,-220,6433,6246,6153,5966,5873,6200,5920,42,1810,500,4480,10,1,8490000,517,11.51,0.65,06,0.01,529.00,9431.00,9570,20231208,-36.36,5600,20240805,8.75,8640,-29.51,20240627,5600,8.75,20240805,9570,-36.36,20231208,5600,8.75,20240805,2.01,N,097870,500,42 억,,34366,N,N,0,N,00,N
20241127,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,10,2,0.17,583017370,94475,293.97,6270,6340,6060,7860,4240,6050,6171.18,0.46,0,-5607,6150,6100,6000,5950,5850,6125,5975,42,1810,500,4470,10,1,8490000,514,11.46,0.64,06,1.11,529.00,9431.00,9570,20231208,-36.68,5600,20240805,8.21,8640,-29.86,20240627,5600,8.21,20240805,9570,-36.68,20231208,5600,8.21,20240805,2.03,N,097870,500,42 억,,39041,N,N,0,N,00,N
20241127,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,40,2,0.66,572685860,92771,288.66,6270,6340,6060,7860,4240,6050,6173.11,0.46,0,-5059,6150,6100,6000,5950,5850,6125,5975,42,1810,500,4470,10,1,8490000,517,11.51,0.65,06,1.09,529.00,9431.00,9570,20231208,-36.36,5600,20240805,8.75,8640,-29.51,20240627,5600,8.75,20240805,9570,-36.36,20231208,5600,8.75,20240805,2.03,N,097870,500,42 억,,39041,N,N,0,N,00,N
20241127,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,70,2,1.16,539655060,87355,271.81,6270,6340,6060,7860,4240,6050,6177.72,0.46,0,-5036,6150,6100,6000,5950,5850,6125,5975,42,1810,500,4470,10,1,8490000,520,11.57,0.65,06,1.03,529.00,9431.00,9570,20231208,-36.05,5600,20240805,9.29,8640,-29.17,20240627,5600,9.29,20240805,9570,-36.05,20231208,5600,9.29,20240805,2.03,N,097870,500,42 억,,39041,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 160818 57 100.00 KOSDAQ 화학 N N N N N 5960 -100 5 -1.65 165198540 27497 28.97 6050 6100 5920 7870 4250 6060 6007.90 0.40 0 1089 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 506 11.27 0.63 06 0.32 529.00 9431.00 9570 20231208 -37.72 5600 20240805 6.43 8640 -31.02 20240627 5600 6.43 20240805 9570 -37.72 20231208 5600 6.43 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
3 20241128 150835 57 100.00 KOSDAQ 화학 N N N N N 5970 -90 5 -1.49 141912240 23585 24.85 6050 6100 5920 7870 4250 6060 6017.05 0.40 0 -10 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 507 11.29 0.63 06 0.28 529.00 9431.00 9570 20231208 -37.62 5600 20240805 6.61 8640 -30.90 20240627 5600 6.61 20240805 9570 -37.62 20231208 5600 6.61 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
4 20241128 140832 57 100.00 KOSDAQ 화학 N N N N N 5970 -90 5 -1.49 135286070 22475 23.68 6050 6100 5920 7870 4250 6060 6019.40 0.40 0 81 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 507 11.29 0.63 06 0.26 529.00 9431.00 9570 20231208 -37.62 5600 20240805 6.61 8640 -30.90 20240627 5600 6.61 20240805 9570 -37.62 20231208 5600 6.61 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
5 20241128 130831 57 100.00 KOSDAQ 화학 N N N N N 6000 -60 5 -0.99 115960240 19235 20.26 6050 6100 5920 7870 4250 6060 6028.61 0.40 0 145 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 509 11.34 0.64 06 0.23 529.00 9431.00 9570 20231208 -37.30 5600 20240805 7.14 8640 -30.56 20240627 5600 7.14 20240805 9570 -37.30 20231208 5600 7.14 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
6 20241128 120834 57 100.00 KOSDAQ 화학 N N N N N 5980 -80 5 -1.32 108671780 18017 18.98 6050 6100 5920 7870 4250 6060 6031.62 0.40 0 261 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 508 11.30 0.63 06 0.21 529.00 9431.00 9570 20231208 -37.51 5600 20240805 6.79 8640 -30.79 20240627 5600 6.79 20240805 9570 -37.51 20231208 5600 6.79 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
7 20241128 110836 57 100.00 KOSDAQ 화학 N N N N N 6010 -50 5 -0.83 90084850 14904 15.70 6050 6100 6000 7870 4250 6060 6044.34 0.40 0 164 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 510 11.36 0.64 06 0.18 529.00 9431.00 9570 20231208 -37.20 5600 20240805 7.32 8640 -30.44 20240627 5600 7.32 20240805 9570 -37.20 20231208 5600 7.32 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
8 20241128 100833 57 100.00 KOSDAQ 화학 N N N N N 6090 30 2 0.50 35304680 5838 6.15 6050 6100 6010 7870 4250 6060 6047.39 0.40 0 108 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 517 11.51 0.65 06 0.07 529.00 9431.00 9570 20231208 -36.36 5600 20240805 8.75 8640 -29.51 20240627 5600 8.75 20240805 9570 -36.36 20231208 5600 8.75 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
9 20241128 090830 57 100.00 KOSDAQ 화학 N N N N N 6090 30 2 0.50 5414990 891 0.94 6050 6100 6050 7870 4250 6060 6077.43 0.40 0 -220 6433 6246 6153 5966 5873 6200 5920 42 1810 500 4480 10 1 8490000 517 11.51 0.65 06 0.01 529.00 9431.00 9570 20231208 -36.36 5600 20240805 8.75 8640 -29.51 20240627 5600 8.75 20240805 9570 -36.36 20231208 5600 8.75 20240805 2.01 N 097870 500 42 억 34366 N N 0 N 00 N
10 20241127 160812 57 100.00 KOSDAQ 화학 N N N N N 6060 10 2 0.17 583017370 94475 293.97 6270 6340 6060 7860 4240 6050 6171.18 0.46 0 -5607 6150 6100 6000 5950 5850 6125 5975 42 1810 500 4470 10 1 8490000 514 11.46 0.64 06 1.11 529.00 9431.00 9570 20231208 -36.68 5600 20240805 8.21 8640 -29.86 20240627 5600 8.21 20240805 9570 -36.68 20231208 5600 8.21 20240805 2.03 N 097870 500 42 억 39041 N N 0 N 00 N
11 20241127 150827 57 100.00 KOSDAQ 화학 N N N N N 6090 40 2 0.66 572685860 92771 288.66 6270 6340 6060 7860 4240 6050 6173.11 0.46 0 -5059 6150 6100 6000 5950 5850 6125 5975 42 1810 500 4470 10 1 8490000 517 11.51 0.65 06 1.09 529.00 9431.00 9570 20231208 -36.36 5600 20240805 8.75 8640 -29.51 20240627 5600 8.75 20240805 9570 -36.36 20231208 5600 8.75 20240805 2.03 N 097870 500 42 억 39041 N N 0 N 00 N
12 20241127 140826 57 100.00 KOSDAQ 화학 N N N N N 6120 70 2 1.16 539655060 87355 271.81 6270 6340 6060 7860 4240 6050 6177.72 0.46 0 -5036 6150 6100 6000 5950 5850 6125 5975 42 1810 500 4470 10 1 8490000 520 11.57 0.65 06 1.03 529.00 9431.00 9570 20231208 -36.05 5600 20240805 9.29 8640 -29.17 20240627 5600 9.29 20240805 9570 -36.05 20231208 5600 9.29 20240805 2.03 N 097870 500 42 억 39041 N N 0 N 00 N