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
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
20241128,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,67894410,13413,146.19,5090,5100,5060,6570,3550,5060,5061.84,0.88,0,369,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.19,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,67580690,13351,145.51,5090,5100,5060,6570,3550,5060,5061.84,0.88,0,409,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.19,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,66971510,13231,144.21,5090,5090,5060,6570,3550,5060,5061.71,0.88,0,424,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.18,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,64337790,12711,138.54,5090,5090,5060,6570,3550,5060,5061.58,0.88,0,384,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.18,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,120732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,58029900,11465,124.96,5090,5090,5060,6570,3550,5060,5061.48,0.88,0,312,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.16,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,110733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,55321550,10930,119.13,5090,5090,5060,6570,3550,5060,5061.44,0.88,0,312,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.15,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,10,2,0.20,52409130,10355,112.86,5090,5090,5060,6570,3550,5060,5061.24,0.88,0,311,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,365,13.70,0.46,12,0.14,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241128,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,0,3,0.00,1022190,202,2.20,5090,5090,5060,6570,3550,5060,5060.35,0.88,0,0,5140,5100,5080,5040,5020,5090,5030,36,1510,500,3440,10,1,7200000,364,13.68,0.46,12,0.00,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63534,N,N,0,N,00,N
20241127,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-40,5,-0.78,46447210,9175,169.28,5110,5120,5060,6630,3570,5100,5062.37,0.88,0,4,5146,5122,5086,5062,5026,5130,5070,36,1530,500,3460,10,1,7200000,364,13.68,0.46,12,0.13,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63530,N,N,0,N,00,N
20241127,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-40,5,-0.78,45166980,8922,164.61,5110,5120,5060,6630,3570,5100,5062.43,0.88,0,4,5146,5122,5086,5062,5026,5130,5070,36,1530,500,3460,10,1,7200000,364,13.68,0.46,12,0.12,370.00,11013.00,8760,20240513,-42.24,4680,20240123,8.12,8760,-42.24,20240513,4680,8.12,20240123,8760,-42.24,20240513,4680,8.12,20240123,1.62,N,079000,500,36 억,,63530,N,N,0,N,00,N
20241127,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-30,5,-0.59,44792380,8848,163.25,5110,5120,5060,6630,3570,5100,5062.43,0.88,0,4,5146,5122,5086,5062,5026,5130,5070,36,1530,500,3460,10,1,7200000,365,13.70,0.46,12,0.12,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.62,N,079000,500,36 억,,63530,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 160719 57 100.00 KOSDAQ 화학 N N N N N 5060 0 3 0.00 67894410 13413 146.19 5090 5100 5060 6570 3550 5060 5061.84 0.88 0 369 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 364 13.68 0.46 12 0.19 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
3 20241128 150732 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 67580690 13351 145.51 5090 5100 5060 6570 3550 5060 5061.84 0.88 0 409 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.19 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
4 20241128 140731 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 66971510 13231 144.21 5090 5090 5060 6570 3550 5060 5061.71 0.88 0 424 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.18 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
5 20241128 130729 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 64337790 12711 138.54 5090 5090 5060 6570 3550 5060 5061.58 0.88 0 384 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.18 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
6 20241128 120732 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 58029900 11465 124.96 5090 5090 5060 6570 3550 5060 5061.48 0.88 0 312 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.16 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
7 20241128 110733 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 55321550 10930 119.13 5090 5090 5060 6570 3550 5060 5061.44 0.88 0 312 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.15 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
8 20241128 100731 57 100.00 KOSDAQ 화학 N N N N N 5070 10 2 0.20 52409130 10355 112.86 5090 5090 5060 6570 3550 5060 5061.24 0.88 0 311 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 10 1 7200000 365 13.70 0.46 12 0.14 370.00 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
9 20241128 090729 57 100.00 KOSDAQ 화학 N N N N N 5060 0 3 0.00 1022190 202 2.20 5090 5090 5060 6570 3550 5060 5060.35 0.88 0 0 5140 5100 5080 5040 5020 5090 5030 36 1510 500 3440 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 1.62 N 079000 500 36 억 63534 N N 0 N 00 N
10 20241127 160713 57 100.00 KOSDAQ 화학 N N N N N 5060 -40 5 -0.78 46447210 9175 169.28 5110 5120 5060 6630 3570 5100 5062.37 0.88 0 4 5146 5122 5086 5062 5026 5130 5070 36 1530 500 3460 10 1 7200000 364 13.68 0.46 12 0.13 370.00 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 1.62 N 079000 500 36 억 63530 N N 0 N 00 N
11 20241127 150726 57 100.00 KOSDAQ 화학 N N N N N 5060 -40 5 -0.78 45166980 8922 164.61 5110 5120 5060 6630 3570 5100 5062.43 0.88 0 4 5146 5122 5086 5062 5026 5130 5070 36 1530 500 3460 10 1 7200000 364 13.68 0.46 12 0.12 370.00 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 1.62 N 079000 500 36 억 63530 N N 0 N 00 N
12 20241127 140726 57 100.00 KOSDAQ 화학 N N N N N 5070 -30 5 -0.59 44792380 8848 163.25 5110 5120 5060 6630 3570 5100 5062.43 0.88 0 4 5146 5122 5086 5062 5026 5130 5070 36 1530 500 3460 10 1 7200000 365 13.70 0.46 12 0.12 370.00 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 1.62 N 079000 500 36 억 63530 N N 0 N 00 N