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
082660/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
20241128,160730,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,150743,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,140740,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,130739,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,120742,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,110743,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,100742,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241128,090739,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241127,160722,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241127,150736,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N
20241127,140736,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,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 160730 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
3 20241128 150743 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
4 20241128 140740 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
5 20241128 130739 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
6 20241128 120742 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
7 20241128 110743 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
8 20241128 100742 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
9 20241128 090739 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
10 20241127 160722 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
11 20241127 150736 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N
12 20241127 140736 58 100.00 KOSDAQ 화학 N N N N N 480 0 3 0.00 0 0 0.00 0 0 0 624 336 480 0.00 0.71 0 0 480 480 480 480 480 480 480 498 144 500 0 1 1 99640869 478 -7.06 1.20 12 0.00 -68.00 400.00 630 20240704 -23.81 256 20240412 87.50 630 -23.81 20240704 256 87.50 20240412 630 -23.81 20240704 256 87.50 20240412 0.00 N 082660 500 498 억 702756 N N 0 N 00 N