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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,10,2,0.12,107335370,12409,29.17,8610,8720,8610,11240,6060,8650,8649.80,1.72,0,-949,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1871,18.58,0.39,12,0.06,466.00,22429.00,12800,20231115,-32.34,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,150328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,10,2,0.12,98074420,11339,26.66,8610,8720,8610,11240,6060,8650,8649.30,1.72,0,-786,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1871,18.58,0.39,12,0.05,466.00,22429.00,12800,20231115,-32.34,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,140329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-10,5,-0.12,87159830,10078,23.69,8610,8720,8610,11240,6060,8650,8648.52,1.72,0,-784,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1867,18.54,0.39,12,0.05,466.00,22429.00,12800,20231115,-32.50,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,130326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,75944240,8779,20.64,8610,8720,8610,11240,6060,8650,8650.67,1.72,0,-783,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.04,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,120326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,72479550,8378,19.70,8610,8720,8610,11240,6060,8650,8651.18,1.72,0,-768,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.04,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,110325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,10,2,0.12,69487830,8032,18.88,8610,8720,8610,11240,6060,8650,8651.37,1.72,0,-764,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1871,18.58,0.39,12,0.04,466.00,22429.00,12800,20231115,-32.34,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,100328,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,36073940,4166,9.79,8610,8720,8610,11240,6060,8650,8659.13,1.72,0,-800,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.02,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241121,090325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,70,2,0.81,10444140,1213,2.85,8610,8720,8610,11240,6060,8650,8610.17,1.72,0,105,8803,8726,8663,8586,8523,8695,8555,108,2590,500,5530,10,1,21605760,1884,18.71,0.39,12,0.01,466.00,22429.00,12800,20231115,-31.88,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.68,N,017890,500,108 억,,370543,N,N,12,N,00,N
20241120,160324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-100,5,-1.14,367943430,42483,341.94,8680,8740,8600,11370,6130,8750,8660.98,1.72,0,-1643,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1869,18.56,0.39,12,0.20,466.00,22429.00,12800,20231115,-32.42,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.68,N,017890,500,108 억,,372655,N,N,12,N,00,N
20241120,150329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-110,5,-1.26,314981850,36341,292.51,8680,8740,8620,11370,6130,8750,8667.40,1.72,0,-1245,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1867,18.54,0.39,12,0.17,466.00,22429.00,12800,20231115,-32.50,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,N,00,N
20241120,140329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-110,5,-1.26,232047690,26771,215.48,8680,8740,8620,11370,6130,8750,8667.88,1.72,0,-284,9016,8882,8756,8622,8496,8950,8690,108,2620,500,5600,10,1,21605760,1867,18.54,0.39,12,0.12,466.00,22429.00,12800,20231115,-32.50,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.68,N,017890,500,108 억,,372655,N,N,207,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 20241121 160323 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 10 2 0.12 107335370 12409 29.17 8610 8720 8610 11240 6060 8650 8649.80 1.72 0 -949 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1871 18.58 0.39 12 0.06 466.00 22429.00 12800 20231115 -32.34 8330 20241112 3.96 12710 -31.86 20240214 8330 3.96 20241112 12710 -31.86 20240214 8330 3.96 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
3 20241121 150328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 10 2 0.12 98074420 11339 26.66 8610 8720 8610 11240 6060 8650 8649.30 1.72 0 -786 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1871 18.58 0.39 12 0.05 466.00 22429.00 12800 20231115 -32.34 8330 20241112 3.96 12710 -31.86 20240214 8330 3.96 20241112 12710 -31.86 20240214 8330 3.96 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
4 20241121 140329 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 -10 5 -0.12 87159830 10078 23.69 8610 8720 8610 11240 6060 8650 8648.52 1.72 0 -784 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1867 18.54 0.39 12 0.05 466.00 22429.00 12800 20231115 -32.50 8330 20241112 3.72 12710 -32.02 20240214 8330 3.72 20241112 12710 -32.02 20240214 8330 3.72 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
5 20241121 130326 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 75944240 8779 20.64 8610 8720 8610 11240 6060 8650 8650.67 1.72 0 -783 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.04 466.00 22429.00 12800 20231115 -32.42 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
6 20241121 120326 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 72479550 8378 19.70 8610 8720 8610 11240 6060 8650 8651.18 1.72 0 -768 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.04 466.00 22429.00 12800 20231115 -32.42 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
7 20241121 110325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 10 2 0.12 69487830 8032 18.88 8610 8720 8610 11240 6060 8650 8651.37 1.72 0 -764 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1871 18.58 0.39 12 0.04 466.00 22429.00 12800 20231115 -32.34 8330 20241112 3.96 12710 -31.86 20240214 8330 3.96 20241112 12710 -31.86 20240214 8330 3.96 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
8 20241121 100328 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 36073940 4166 9.79 8610 8720 8610 11240 6060 8650 8659.13 1.72 0 -800 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.02 466.00 22429.00 12800 20231115 -32.42 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
9 20241121 090325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8720 70 2 0.81 10444140 1213 2.85 8610 8720 8610 11240 6060 8650 8610.17 1.72 0 105 8803 8726 8663 8586 8523 8695 8555 108 2590 500 5530 10 1 21605760 1884 18.71 0.39 12 0.01 466.00 22429.00 12800 20231115 -31.88 8330 20241112 4.68 12710 -31.39 20240214 8330 4.68 20241112 12710 -31.39 20240214 8330 4.68 20241112 2.68 N 017890 500 108 억 370543 N N 12 N 00 N
10 20241120 160324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 -100 5 -1.14 367943430 42483 341.94 8680 8740 8600 11370 6130 8750 8660.98 1.72 0 -1643 9016 8882 8756 8622 8496 8950 8690 108 2620 500 5600 10 1 21605760 1869 18.56 0.39 12 0.20 466.00 22429.00 12800 20231115 -32.42 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.68 N 017890 500 108 억 372655 N N 12 N 00 N
11 20241120 150329 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 -110 5 -1.26 314981850 36341 292.51 8680 8740 8620 11370 6130 8750 8667.40 1.72 0 -1245 9016 8882 8756 8622 8496 8950 8690 108 2620 500 5600 10 1 21605760 1867 18.54 0.39 12 0.17 466.00 22429.00 12800 20231115 -32.50 8330 20241112 3.72 12710 -32.02 20240214 8330 3.72 20241112 12710 -32.02 20240214 8330 3.72 20241112 2.68 N 017890 500 108 억 372655 N N 207 N 00 N
12 20241120 140329 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 -110 5 -1.26 232047690 26771 215.48 8680 8740 8620 11370 6130 8750 8667.88 1.72 0 -284 9016 8882 8756 8622 8496 8950 8690 108 2620 500 5600 10 1 21605760 1867 18.54 0.39 12 0.12 466.00 22429.00 12800 20231115 -32.50 8330 20241112 3.72 12710 -32.02 20240214 8330 3.72 20241112 12710 -32.02 20240214 8330 3.72 20241112 2.68 N 017890 500 108 억 372655 N N 207 N 00 N