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
017890/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
20241118,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,10,2,0.12,200572090,22982,146.51,8630,8840,8630,11290,6090,8690,8727.36,1.72,0,-1298,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1880,18.67,0.39,12,0.11,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.71,N,017890,500,108 억,,372447,N,N,15,N,00,N
20241118,150317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8730,40,2,0.46,191534630,21945,139.90,8630,8840,8630,11290,6090,8690,8727.94,1.72,0,-1373,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1886,18.73,0.39,12,0.10,466.00,22429.00,12810,20231110,-31.85,8330,20241112,4.80,12710,-31.31,20240214,8330,4.80,20241112,12710,-31.31,20240214,8330,4.80,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,140317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8740,50,2,0.58,181555390,20803,132.62,8630,8840,8630,11290,6090,8690,8727.37,1.72,0,-1079,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1888,18.76,0.39,12,0.10,466.00,22429.00,12810,20231110,-31.77,8330,20241112,4.92,12710,-31.24,20240214,8330,4.92,20241112,12710,-31.24,20240214,8330,4.92,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,130316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,10,2,0.12,156648580,17947,114.41,8630,8840,8630,11290,6090,8690,8728.40,1.72,0,-808,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1880,18.67,0.39,12,0.08,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,120318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8750,60,2,0.69,124973560,14323,91.31,8630,8840,8630,11290,6090,8690,8725.38,1.72,0,1286,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1891,18.78,0.39,12,0.07,466.00,22429.00,12810,20231110,-31.69,8330,20241112,5.04,12710,-31.16,20240214,8330,5.04,20241112,12710,-31.16,20240214,8330,5.04,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,110317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8760,70,2,0.81,97142310,11155,71.11,8630,8840,8630,11290,6090,8690,8708.41,1.72,0,1621,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1893,18.80,0.39,12,0.05,466.00,22429.00,12810,20231110,-31.62,8330,20241112,5.16,12710,-31.08,20240214,8330,5.16,20241112,12710,-31.08,20240214,8330,5.16,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,100318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8790,100,2,1.15,79774690,9179,58.52,8630,8840,8630,11290,6090,8690,8691.00,1.72,0,2104,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1899,18.86,0.39,12,0.04,466.00,22429.00,12810,20231110,-31.38,8330,20241112,5.52,12710,-30.84,20240214,8330,5.52,20241112,12710,-30.84,20240214,8330,5.52,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241118,090314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,-20,5,-0.23,42646430,4937,31.47,8630,8800,8630,11290,6090,8690,8638.13,1.72,0,703,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1873,18.61,0.39,12,0.02,466.00,22429.00,12810,20231110,-32.32,8330,20241112,4.08,12710,-31.79,20240214,8330,4.08,20241112,12710,-31.79,20240214,8330,4.08,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N
20241115,160323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,150,2,1.76,134922110,15652,42.56,8510,8690,8510,11100,5980,8540,8620.09,1.71,0,3695,8766,8652,8526,8412,8286,8710,8470,108,2560,500,5460,10,1,21605760,1878,18.65,0.39,12,0.07,466.00,22429.00,12810,20231110,-32.16,8330,20241112,4.32,12710,-31.63,20240214,8330,4.32,20241112,12800,-32.11,20231115,8330,4.32,20241112,2.73,N,017890,500,108 억,,368912,N,N,20,N,00,N
20241115,150330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,140,2,1.64,124760450,14481,39.38,8510,8690,8510,11100,5980,8540,8615.46,1.71,0,3661,8766,8652,8526,8412,8286,8710,8470,108,2560,500,5460,10,1,21605760,1875,18.63,0.39,12,0.07,466.00,22429.00,12810,20231110,-32.24,8330,20241112,4.20,12710,-31.71,20240214,8330,4.20,20241112,12800,-32.19,20231115,8330,4.20,20241112,2.73,N,017890,500,108 억,,368912,N,N,0,N,00,N
20241115,140328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,140,2,1.64,113849400,13223,35.96,8510,8690,8510,11100,5980,8540,8609.95,1.71,0,3088,8766,8652,8526,8412,8286,8710,8470,108,2560,500,5460,10,1,21605760,1875,18.63,0.39,12,0.06,466.00,22429.00,12810,20231110,-32.24,8330,20241112,4.20,12710,-31.71,20240214,8330,4.20,20241112,12800,-32.19,20231115,8330,4.20,20241112,2.73,N,017890,500,108 억,,368912,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 160315 55 60.00 KOSDAQ 화학 N N N Y 60 N 8700 10 2 0.12 200572090 22982 146.51 8630 8840 8630 11290 6090 8690 8727.36 1.72 0 -1298 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1880 18.67 0.39 12 0.11 466.00 22429.00 12810 20231110 -32.08 8330 20241112 4.44 12710 -31.55 20240214 8330 4.44 20241112 12710 -31.55 20240214 8330 4.44 20241112 2.71 N 017890 500 108 억 372447 N N 15 N 00 N
3 20241118 150317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8730 40 2 0.46 191534630 21945 139.90 8630 8840 8630 11290 6090 8690 8727.94 1.72 0 -1373 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1886 18.73 0.39 12 0.10 466.00 22429.00 12810 20231110 -31.85 8330 20241112 4.80 12710 -31.31 20240214 8330 4.80 20241112 12710 -31.31 20240214 8330 4.80 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
4 20241118 140317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8740 50 2 0.58 181555390 20803 132.62 8630 8840 8630 11290 6090 8690 8727.37 1.72 0 -1079 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1888 18.76 0.39 12 0.10 466.00 22429.00 12810 20231110 -31.77 8330 20241112 4.92 12710 -31.24 20240214 8330 4.92 20241112 12710 -31.24 20240214 8330 4.92 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
5 20241118 130316 55 60.00 KOSDAQ 화학 N N N Y 60 N 8700 10 2 0.12 156648580 17947 114.41 8630 8840 8630 11290 6090 8690 8728.40 1.72 0 -808 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1880 18.67 0.39 12 0.08 466.00 22429.00 12810 20231110 -32.08 8330 20241112 4.44 12710 -31.55 20240214 8330 4.44 20241112 12710 -31.55 20240214 8330 4.44 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
6 20241118 120318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8750 60 2 0.69 124973560 14323 91.31 8630 8840 8630 11290 6090 8690 8725.38 1.72 0 1286 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1891 18.78 0.39 12 0.07 466.00 22429.00 12810 20231110 -31.69 8330 20241112 5.04 12710 -31.16 20240214 8330 5.04 20241112 12710 -31.16 20240214 8330 5.04 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
7 20241118 110317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8760 70 2 0.81 97142310 11155 71.11 8630 8840 8630 11290 6090 8690 8708.41 1.72 0 1621 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1893 18.80 0.39 12 0.05 466.00 22429.00 12810 20231110 -31.62 8330 20241112 5.16 12710 -31.08 20240214 8330 5.16 20241112 12710 -31.08 20240214 8330 5.16 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
8 20241118 100318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8790 100 2 1.15 79774690 9179 58.52 8630 8840 8630 11290 6090 8690 8691.00 1.72 0 2104 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1899 18.86 0.39 12 0.04 466.00 22429.00 12810 20231110 -31.38 8330 20241112 5.52 12710 -30.84 20240214 8330 5.52 20241112 12710 -30.84 20240214 8330 5.52 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
9 20241118 090314 55 60.00 KOSDAQ 화학 N N N Y 60 N 8670 -20 5 -0.23 42646430 4937 31.47 8630 8800 8630 11290 6090 8690 8638.13 1.72 0 703 8810 8750 8630 8570 8450 8780 8600 108 2600 500 5560 10 1 21605760 1873 18.61 0.39 12 0.02 466.00 22429.00 12810 20231110 -32.32 8330 20241112 4.08 12710 -31.79 20240214 8330 4.08 20241112 12710 -31.79 20240214 8330 4.08 20241112 2.71 N 017890 500 108 억 372447 N N 20 N 00 N
10 20241115 160323 55 60.00 KOSDAQ 화학 N N N Y 60 N 8690 150 2 1.76 134922110 15652 42.56 8510 8690 8510 11100 5980 8540 8620.09 1.71 0 3695 8766 8652 8526 8412 8286 8710 8470 108 2560 500 5460 10 1 21605760 1878 18.65 0.39 12 0.07 466.00 22429.00 12810 20231110 -32.16 8330 20241112 4.32 12710 -31.63 20240214 8330 4.32 20241112 12800 -32.11 20231115 8330 4.32 20241112 2.73 N 017890 500 108 억 368912 N N 20 N 00 N
11 20241115 150330 55 60.00 KOSDAQ 화학 N N N Y 60 N 8680 140 2 1.64 124760450 14481 39.38 8510 8690 8510 11100 5980 8540 8615.46 1.71 0 3661 8766 8652 8526 8412 8286 8710 8470 108 2560 500 5460 10 1 21605760 1875 18.63 0.39 12 0.07 466.00 22429.00 12810 20231110 -32.24 8330 20241112 4.20 12710 -31.71 20240214 8330 4.20 20241112 12800 -32.19 20231115 8330 4.20 20241112 2.73 N 017890 500 108 억 368912 N N 0 N 00 N
12 20241115 140328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8680 140 2 1.64 113849400 13223 35.96 8510 8690 8510 11100 5980 8540 8609.95 1.71 0 3088 8766 8652 8526 8412 8286 8710 8470 108 2560 500 5460 10 1 21605760 1875 18.63 0.39 12 0.06 466.00 22429.00 12810 20231110 -32.24 8330 20241112 4.20 12710 -31.71 20240214 8330 4.20 20241112 12800 -32.19 20231115 8330 4.20 20241112 2.73 N 017890 500 108 억 368912 N N 0 N 00 N