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
217480/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
20241128,161048,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,151108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,141105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,131104,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,121105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,111108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,101105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241128,091101,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231121,0.00,499,20231121,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231128,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241127,161036,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231120,0.00,499,20231120,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241127,151058,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231120,0.00,499,20231120,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241127,141053,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231120,0.00,499,20231120,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231127,0.00,N,217480,500,548 억,,1833394,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 161048 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
3 20241128 151108 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
4 20241128 141105 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
5 20241128 131104 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
6 20241128 121105 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
7 20241128 111108 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
8 20241128 101105 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
9 20241128 091101 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231121 0.00 499 20231121 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231128 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
10 20241127 161036 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231120 0.00 499 20231120 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231127 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
11 20241127 151058 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231120 0.00 499 20231120 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231127 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
12 20241127 141053 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231120 0.00 499 20231120 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231127 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N