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
475660/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
20241128,161458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,440,2,6.41,4573310400,633250,211.54,6860,7500,6780,8910,4810,6860,7221.70,0.73,0,17994,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,568,-47.40,-11.50,12,8.14,-154.00,-635.00,11480,20241118,-36.41,6440,20241120,13.35,11480,-36.41,20241118,6440,13.35,20241120,11480,-36.41,20241118,6440,13.35,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,151527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7310,450,2,6.56,4359600240,603993,201.77,6860,7500,6780,8910,4810,6860,7217.98,0.73,0,18187,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,569,-47.47,-11.51,12,7.76,-154.00,-635.00,11480,20241118,-36.32,6440,20241120,13.51,11480,-36.32,20241118,6440,13.51,20241120,11480,-36.32,20241118,6440,13.51,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,141525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,480,2,7.00,3897437370,540532,180.57,6860,7500,6780,8910,4810,6860,7210.39,0.73,0,17058,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,571,-47.66,-11.56,12,6.95,-154.00,-635.00,11480,20241118,-36.06,6440,20241120,13.98,11480,-36.06,20241118,6440,13.98,20241120,11480,-36.06,20241118,6440,13.98,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,131521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7440,580,2,8.45,2428697030,340688,113.81,6860,7450,6780,8910,4810,6860,7128.82,0.73,0,6532,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,579,-48.31,-11.72,12,4.38,-154.00,-635.00,11480,20241118,-35.19,6440,20241120,15.53,11480,-35.19,20241118,6440,15.53,20241120,11480,-35.19,20241118,6440,15.53,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,121519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7070,210,2,3.06,1097271790,157271,52.54,6860,7100,6780,8910,4810,6860,6976.97,0.73,0,3804,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,550,-45.91,-11.13,12,2.02,-154.00,-635.00,11480,20241118,-38.41,6440,20241120,9.78,11480,-38.41,20241118,6440,9.78,20241120,11480,-38.41,20241118,6440,9.78,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,111525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7010,150,2,2.19,922945240,132528,44.27,6860,7100,6780,8910,4810,6860,6964.17,0.73,0,5864,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,546,-45.52,-11.04,12,1.70,-154.00,-635.00,11480,20241118,-38.94,6440,20241120,8.85,11480,-38.94,20241118,6440,8.85,20241120,11480,-38.94,20241118,6440,8.85,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,101520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7090,230,2,3.35,629923440,90837,30.34,6860,7100,6780,8910,4810,6860,6934.68,0.73,0,5564,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,552,-46.04,-11.17,12,1.17,-154.00,-635.00,11480,20241118,-38.24,6440,20241120,10.09,11480,-38.24,20241118,6440,10.09,20241120,11480,-38.24,20241118,6440,10.09,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241128,091518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6880,20,2,0.29,218935620,32032,10.70,6860,6910,6780,8910,4810,6860,6834.88,0.73,0,6044,7380,7120,6990,6730,6600,7055,6665,39,2050,500,4800,10,1,7781835,535,-44.68,-10.83,12,0.41,-154.00,-635.00,11480,20241118,-40.07,6440,20241120,6.83,11480,-40.07,20241118,6440,6.83,20241120,11480,-40.07,20241118,6440,6.83,20241120,0.00,N,475660,500,38 억,,56909,N,N,0,N,00,N
20241127,161440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6860,-230,5,-3.24,2087942350,295874,36.25,7090,7250,6860,9210,4970,7090,7057.88,0.82,0,-7060,7910,7500,7210,6800,6510,7440,6740,39,2120,500,4960,10,1,7781835,534,-44.55,-10.80,12,3.80,-154.00,-635.00,11480,20241118,-40.24,6440,20241120,6.52,11480,-40.24,20241118,6440,6.52,20241120,11480,-40.24,20241118,6440,6.52,20241120,0.00,N,475660,500,38 억,,64130,N,N,0,N,00,N
20241127,151509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6890,-200,5,-2.82,1976141380,279595,34.26,7090,7250,6880,9210,4970,7090,7067.86,0.82,0,-7321,7910,7500,7210,6800,6510,7440,6740,39,2120,500,4960,10,1,7781835,536,-44.74,-10.85,12,3.59,-154.00,-635.00,11480,20241118,-39.98,6440,20241120,6.99,11480,-39.98,20241118,6440,6.99,20241120,11480,-39.98,20241118,6440,6.99,20241120,0.00,N,475660,500,38 억,,64130,N,N,0,N,00,N
20241127,141501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7000,-90,5,-1.27,1644555700,231842,28.41,7090,7250,6930,9210,4970,7090,7093.43,0.82,0,-1306,7910,7500,7210,6800,6510,7440,6740,39,2120,500,4960,10,1,7781835,545,-45.45,-11.02,12,2.98,-154.00,-635.00,11480,20241118,-39.02,6440,20241120,8.70,11480,-39.02,20241118,6440,8.70,20241120,11480,-39.02,20241118,6440,8.70,20241120,0.00,N,475660,500,38 억,,64130,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 161458 57 100.00 KOSDAQ 화학 N N N N N 7300 440 2 6.41 4573310400 633250 211.54 6860 7500 6780 8910 4810 6860 7221.70 0.73 0 17994 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 568 -47.40 -11.50 12 8.14 -154.00 -635.00 11480 20241118 -36.41 6440 20241120 13.35 11480 -36.41 20241118 6440 13.35 20241120 11480 -36.41 20241118 6440 13.35 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
3 20241128 151527 57 100.00 KOSDAQ 화학 N N N N N 7310 450 2 6.56 4359600240 603993 201.77 6860 7500 6780 8910 4810 6860 7217.98 0.73 0 18187 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 569 -47.47 -11.51 12 7.76 -154.00 -635.00 11480 20241118 -36.32 6440 20241120 13.51 11480 -36.32 20241118 6440 13.51 20241120 11480 -36.32 20241118 6440 13.51 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
4 20241128 141525 57 100.00 KOSDAQ 화학 N N N N N 7340 480 2 7.00 3897437370 540532 180.57 6860 7500 6780 8910 4810 6860 7210.39 0.73 0 17058 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 571 -47.66 -11.56 12 6.95 -154.00 -635.00 11480 20241118 -36.06 6440 20241120 13.98 11480 -36.06 20241118 6440 13.98 20241120 11480 -36.06 20241118 6440 13.98 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
5 20241128 131521 57 100.00 KOSDAQ 화학 N N N N N 7440 580 2 8.45 2428697030 340688 113.81 6860 7450 6780 8910 4810 6860 7128.82 0.73 0 6532 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 579 -48.31 -11.72 12 4.38 -154.00 -635.00 11480 20241118 -35.19 6440 20241120 15.53 11480 -35.19 20241118 6440 15.53 20241120 11480 -35.19 20241118 6440 15.53 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
6 20241128 121519 57 100.00 KOSDAQ 화학 N N N N N 7070 210 2 3.06 1097271790 157271 52.54 6860 7100 6780 8910 4810 6860 6976.97 0.73 0 3804 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 550 -45.91 -11.13 12 2.02 -154.00 -635.00 11480 20241118 -38.41 6440 20241120 9.78 11480 -38.41 20241118 6440 9.78 20241120 11480 -38.41 20241118 6440 9.78 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
7 20241128 111525 57 100.00 KOSDAQ 화학 N N N N N 7010 150 2 2.19 922945240 132528 44.27 6860 7100 6780 8910 4810 6860 6964.17 0.73 0 5864 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 546 -45.52 -11.04 12 1.70 -154.00 -635.00 11480 20241118 -38.94 6440 20241120 8.85 11480 -38.94 20241118 6440 8.85 20241120 11480 -38.94 20241118 6440 8.85 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
8 20241128 101520 57 100.00 KOSDAQ 화학 N N N N N 7090 230 2 3.35 629923440 90837 30.34 6860 7100 6780 8910 4810 6860 6934.68 0.73 0 5564 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 552 -46.04 -11.17 12 1.17 -154.00 -635.00 11480 20241118 -38.24 6440 20241120 10.09 11480 -38.24 20241118 6440 10.09 20241120 11480 -38.24 20241118 6440 10.09 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
9 20241128 091518 57 100.00 KOSDAQ 화학 N N N N N 6880 20 2 0.29 218935620 32032 10.70 6860 6910 6780 8910 4810 6860 6834.88 0.73 0 6044 7380 7120 6990 6730 6600 7055 6665 39 2050 500 4800 10 1 7781835 535 -44.68 -10.83 12 0.41 -154.00 -635.00 11480 20241118 -40.07 6440 20241120 6.83 11480 -40.07 20241118 6440 6.83 20241120 11480 -40.07 20241118 6440 6.83 20241120 0.00 N 475660 500 38 억 56909 N N 0 N 00 N
10 20241127 161440 57 100.00 KOSDAQ 화학 N N N N N 6860 -230 5 -3.24 2087942350 295874 36.25 7090 7250 6860 9210 4970 7090 7057.88 0.82 0 -7060 7910 7500 7210 6800 6510 7440 6740 39 2120 500 4960 10 1 7781835 534 -44.55 -10.80 12 3.80 -154.00 -635.00 11480 20241118 -40.24 6440 20241120 6.52 11480 -40.24 20241118 6440 6.52 20241120 11480 -40.24 20241118 6440 6.52 20241120 0.00 N 475660 500 38 억 64130 N N 0 N 00 N
11 20241127 151509 57 100.00 KOSDAQ 화학 N N N N N 6890 -200 5 -2.82 1976141380 279595 34.26 7090 7250 6880 9210 4970 7090 7067.86 0.82 0 -7321 7910 7500 7210 6800 6510 7440 6740 39 2120 500 4960 10 1 7781835 536 -44.74 -10.85 12 3.59 -154.00 -635.00 11480 20241118 -39.98 6440 20241120 6.99 11480 -39.98 20241118 6440 6.99 20241120 11480 -39.98 20241118 6440 6.99 20241120 0.00 N 475660 500 38 억 64130 N N 0 N 00 N
12 20241127 141501 57 100.00 KOSDAQ 화학 N N N N N 7000 -90 5 -1.27 1644555700 231842 28.41 7090 7250 6930 9210 4970 7090 7093.43 0.82 0 -1306 7910 7500 7210 6800 6510 7440 6740 39 2120 500 4960 10 1 7781835 545 -45.45 -11.02 12 2.98 -154.00 -635.00 11480 20241118 -39.02 6440 20241120 8.70 11480 -39.02 20241118 6440 8.70 20241120 11480 -39.02 20241118 6440 8.70 20241120 0.00 N 475660 500 38 억 64130 N N 0 N 00 N