ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079000/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
20241118,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-40,5,-0.78,38428420,7572,86.98,5110,5110,5050,6640,3580,5110,5075.07,0.89,0,-278,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,365,13.70,0.46,12,0.11,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-30,5,-0.59,38225620,7532,86.52,5110,5110,5050,6640,3580,5110,5075.10,0.89,0,-277,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,366,13.73,0.46,12,0.10,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-30,5,-0.59,35120140,6920,79.49,5110,5110,5050,6640,3580,5110,5075.16,0.89,0,-275,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,366,13.73,0.46,12,0.10,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,0,3,0.00,25446970,5020,57.67,5110,5110,5050,6640,3580,5110,5069.12,0.89,0,-274,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,368,13.81,0.46,12,0.07,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-40,5,-0.78,19061470,3765,43.25,5110,5110,5050,6640,3580,5110,5062.81,0.89,0,-171,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,365,13.70,0.46,12,0.05,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,110623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-40,5,-0.78,17080630,3374,38.76,5110,5110,5050,6640,3580,5110,5062.43,0.89,0,-171,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,365,13.70,0.46,12,0.05,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-50,5,-0.98,5965120,1178,13.53,5110,5110,5050,6640,3580,5110,5063.77,0.89,0,-76,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,364,13.68,0.46,12,0.02,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241118,090617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-50,5,-0.98,157000,31,0.36,5110,5110,5050,6640,3580,5110,5064.52,0.89,0,-1,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,364,13.68,0.46,12,0.00,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N
20241115,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-180,5,-3.40,44276920,8689,88.73,5180,5290,5050,6870,3710,5290,5095.74,0.89,0,-196,5490,5390,5200,5100,4910,5295,5005,36,1580,500,3590,10,1,7200000,368,13.81,0.46,12,0.12,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.65,N,079000,500,36 억,,64007,N,N,0,N,00,N
20241115,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-170,5,-3.21,41747030,8193,83.66,5180,5290,5050,6870,3710,5290,5095.45,0.89,0,-142,5490,5390,5200,5100,4910,5295,5005,36,1580,500,3590,10,1,7200000,369,13.84,0.46,12,0.11,370.00,11013.00,8760,20240513,-41.55,4680,20240123,9.40,8760,-41.55,20240513,4680,9.40,20240123,8760,-41.55,20240513,4680,9.40,20240123,1.65,N,079000,500,36 억,,64007,N,N,0,N,00,N
20241115,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-190,5,-3.59,32633250,6424,65.60,5180,5180,5050,6870,3710,5290,5079.90,0.89,0,-171,5490,5390,5200,5100,4910,5295,5005,36,1580,500,3590,10,1,7200000,367,13.78,0.46,12,0.09,370.00,11013.00,8760,20240513,-41.78,4680,20240123,8.97,8760,-41.78,20240513,4680,8.97,20240123,8760,-41.78,20240513,4680,8.97,20240123,1.65,N,079000,500,36 억,,64007,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 20241118 160617 57 100.00 KOSDAQ 화학 N N N N N 5070 -40 5 -0.78 38428420 7572 86.98 5110 5110 5050 6640 3580 5110 5075.07 0.89 0 -278 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 365 13.70 0.46 12 0.11 370.00 11013.00 8760 20240513 -42.12 4680 20240123 8.33 8760 -42.12 20240513 4680 8.33 20240123 8760 -42.12 20240513 4680 8.33 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
3 20241118 150622 57 100.00 KOSDAQ 화학 N N N N N 5080 -30 5 -0.59 38225620 7532 86.52 5110 5110 5050 6640 3580 5110 5075.10 0.89 0 -277 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 366 13.73 0.46 12 0.10 370.00 11013.00 8760 20240513 -42.01 4680 20240123 8.55 8760 -42.01 20240513 4680 8.55 20240123 8760 -42.01 20240513 4680 8.55 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
4 20241118 140626 57 100.00 KOSDAQ 화학 N N N N N 5080 -30 5 -0.59 35120140 6920 79.49 5110 5110 5050 6640 3580 5110 5075.16 0.89 0 -275 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 366 13.73 0.46 12 0.10 370.00 11013.00 8760 20240513 -42.01 4680 20240123 8.55 8760 -42.01 20240513 4680 8.55 20240123 8760 -42.01 20240513 4680 8.55 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
5 20241118 130622 57 100.00 KOSDAQ 화학 N N N N N 5110 0 3 0.00 25446970 5020 57.67 5110 5110 5050 6640 3580 5110 5069.12 0.89 0 -274 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 368 13.81 0.46 12 0.07 370.00 11013.00 8760 20240513 -41.67 4680 20240123 9.19 8760 -41.67 20240513 4680 9.19 20240123 8760 -41.67 20240513 4680 9.19 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
6 20241118 120625 57 100.00 KOSDAQ 화학 N N N N N 5070 -40 5 -0.78 19061470 3765 43.25 5110 5110 5050 6640 3580 5110 5062.81 0.89 0 -171 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 365 13.70 0.46 12 0.05 370.00 11013.00 8760 20240513 -42.12 4680 20240123 8.33 8760 -42.12 20240513 4680 8.33 20240123 8760 -42.12 20240513 4680 8.33 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
7 20241118 110623 57 100.00 KOSDAQ 화학 N N N N N 5070 -40 5 -0.78 17080630 3374 38.76 5110 5110 5050 6640 3580 5110 5062.43 0.89 0 -171 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 365 13.70 0.46 12 0.05 370.00 11013.00 8760 20240513 -42.12 4680 20240123 8.33 8760 -42.12 20240513 4680 8.33 20240123 8760 -42.12 20240513 4680 8.33 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
8 20241118 100618 57 100.00 KOSDAQ 화학 N N N N N 5060 -50 5 -0.98 5965120 1178 13.53 5110 5110 5050 6640 3580 5110 5063.77 0.89 0 -76 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 364 13.68 0.46 12 0.02 370.00 11013.00 8760 20240513 -42.24 4680 20240123 8.12 8760 -42.24 20240513 4680 8.12 20240123 8760 -42.24 20240513 4680 8.12 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
9 20241118 090617 57 100.00 KOSDAQ 화학 N N N N N 5060 -50 5 -0.98 157000 31 0.36 5110 5110 5050 6640 3580 5110 5064.52 0.89 0 -1 5390 5250 5150 5010 4910 5200 4960 36 1530 500 3470 10 1 7200000 364 13.68 0.46 12 0.00 370.00 11013.00 8760 20240513 -42.24 4680 20240123 8.12 8760 -42.24 20240513 4680 8.12 20240123 8760 -42.24 20240513 4680 8.12 20240123 1.64 N 079000 500 36 억 63931 N N 0 N 00 N
10 20241115 160636 57 100.00 KOSDAQ 화학 N N N N N 5110 -180 5 -3.40 44276920 8689 88.73 5180 5290 5050 6870 3710 5290 5095.74 0.89 0 -196 5490 5390 5200 5100 4910 5295 5005 36 1580 500 3590 10 1 7200000 368 13.81 0.46 12 0.12 370.00 11013.00 8760 20240513 -41.67 4680 20240123 9.19 8760 -41.67 20240513 4680 9.19 20240123 8760 -41.67 20240513 4680 9.19 20240123 1.65 N 079000 500 36 억 64007 N N 0 N 00 N
11 20241115 150654 57 100.00 KOSDAQ 화학 N N N N N 5120 -170 5 -3.21 41747030 8193 83.66 5180 5290 5050 6870 3710 5290 5095.45 0.89 0 -142 5490 5390 5200 5100 4910 5295 5005 36 1580 500 3590 10 1 7200000 369 13.84 0.46 12 0.11 370.00 11013.00 8760 20240513 -41.55 4680 20240123 9.40 8760 -41.55 20240513 4680 9.40 20240123 8760 -41.55 20240513 4680 9.40 20240123 1.65 N 079000 500 36 억 64007 N N 0 N 00 N
12 20241115 140647 57 100.00 KOSDAQ 화학 N N N N N 5100 -190 5 -3.59 32633250 6424 65.60 5180 5180 5050 6870 3710 5290 5079.90 0.89 0 -171 5490 5390 5200 5100 4910 5295 5005 36 1580 500 3590 10 1 7200000 367 13.78 0.46 12 0.09 370.00 11013.00 8760 20240513 -41.78 4680 20240123 8.97 8760 -41.78 20240513 4680 8.97 20240123 8760 -41.78 20240513 4680 8.97 20240123 1.65 N 079000 500 36 억 64007 N N 0 N 00 N