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
008370/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
20241128,160242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-15,5,-0.31,31638470,6578,20.61,4800,4830,4800,6270,3385,4830,4809.74,1.46,0,-168,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,578,8.80,0.62,12,0.05,547.00,7738.00,5740,20240718,-16.11,4000,20240117,20.38,5740,-16.11,20240718,4000,20.38,20240117,5740,-16.11,20240718,4000,20.38,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,150248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-15,5,-0.31,27654020,5752,18.02,4800,4830,4800,6270,3385,4830,4807.72,1.46,0,13,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,578,8.80,0.62,12,0.05,547.00,7738.00,5740,20240718,-16.11,4000,20240117,20.38,5740,-16.11,20240718,4000,20.38,20240117,5740,-16.11,20240718,4000,20.38,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,140247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,25446100,5293,16.58,4800,4830,4800,6270,3385,4830,4807.50,1.46,0,17,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,577,8.79,0.62,12,0.04,547.00,7738.00,5740,20240718,-16.20,4000,20240117,20.25,5740,-16.20,20240718,4000,20.25,20240117,5740,-16.20,20240718,4000,20.25,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,130244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,23863610,4964,15.55,4800,4830,4800,6270,3385,4830,4807.33,1.46,0,46,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,577,8.79,0.62,12,0.04,547.00,7738.00,5740,20240718,-16.20,4000,20240117,20.25,5740,-16.20,20240718,4000,20.25,20240117,5740,-16.20,20240718,4000,20.25,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,120246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-10,5,-0.21,19517315,4061,12.72,4800,4830,4800,6270,3385,4830,4806.04,1.46,0,46,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,578,8.81,0.62,12,0.03,547.00,7738.00,5740,20240718,-16.03,4000,20240117,20.50,5740,-16.03,20240718,4000,20.50,20240117,5740,-16.03,20240718,4000,20.50,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,110249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-5,5,-0.10,19271495,4010,12.56,4800,4830,4800,6270,3385,4830,4805.86,1.46,0,46,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,579,8.82,0.62,12,0.03,547.00,7738.00,5740,20240718,-15.94,4000,20240117,20.62,5740,-15.94,20240718,4000,20.62,20240117,5740,-15.94,20240718,4000,20.62,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,100245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,15944235,3319,10.40,4800,4830,4800,6270,3385,4830,4803.93,1.46,0,-8,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,577,8.79,0.62,12,0.03,547.00,7738.00,5740,20240718,-16.20,4000,20240117,20.25,5740,-16.20,20240718,4000,20.25,20240117,5740,-16.20,20240718,4000,20.25,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241128,090245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-25,5,-0.52,408140,85,0.27,4800,4805,4800,6270,3385,4830,4801.65,1.46,0,4,5076,4952,4876,4752,4676,4915,4715,60,1440,500,3570,5,1,12000000,577,8.78,0.62,12,0.00,547.00,7738.00,5740,20240718,-16.29,4000,20240117,20.12,5740,-16.29,20240718,4000,20.12,20240117,5740,-16.29,20240718,4000,20.12,20240117,0.36,N,008370,500,60 억,,175677,N,N,0,N,00,N
20241127,160240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-90,5,-1.83,155637420,31872,173.85,4920,5000,4800,6390,3445,4920,4883.20,1.48,0,-3102,5083,5001,4958,4876,4833,5042,4917,60,1470,500,3640,5,1,12000000,580,8.83,0.62,12,0.27,547.00,7738.00,5740,20240718,-15.85,4000,20240117,20.75,5740,-15.85,20240718,4000,20.75,20240117,5740,-15.85,20240718,4000,20.75,20240117,0.34,N,008370,500,60 억,,178027,N,N,0,N,00,N
20241127,150243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-100,5,-2.03,149459090,30593,166.87,4920,5000,4800,6390,3445,4920,4885.40,1.48,0,-2650,5083,5001,4958,4876,4833,5042,4917,60,1470,500,3640,5,1,12000000,578,8.81,0.62,12,0.25,547.00,7738.00,5740,20240718,-16.03,4000,20240117,20.50,5740,-16.03,20240718,4000,20.50,20240117,5740,-16.03,20240718,4000,20.50,20240117,0.34,N,008370,500,60 억,,178027,N,N,0,N,00,N
20241127,140244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-100,5,-2.03,126097955,25761,140.52,4920,5000,4810,6390,3445,4920,4894.92,1.48,0,-3084,5083,5001,4958,4876,4833,5042,4917,60,1470,500,3640,5,1,12000000,578,8.81,0.62,12,0.21,547.00,7738.00,5740,20240718,-16.03,4000,20240117,20.50,5740,-16.03,20240718,4000,20.50,20240117,5740,-16.03,20240718,4000,20.50,20240117,0.34,N,008370,500,60 억,,178027,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 160242 57 100.00 KOSDAQ 화학 N N N N N 4815 -15 5 -0.31 31638470 6578 20.61 4800 4830 4800 6270 3385 4830 4809.74 1.46 0 -168 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 578 8.80 0.62 12 0.05 547.00 7738.00 5740 20240718 -16.11 4000 20240117 20.38 5740 -16.11 20240718 4000 20.38 20240117 5740 -16.11 20240718 4000 20.38 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
3 20241128 150248 57 100.00 KOSDAQ 화학 N N N N N 4815 -15 5 -0.31 27654020 5752 18.02 4800 4830 4800 6270 3385 4830 4807.72 1.46 0 13 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 578 8.80 0.62 12 0.05 547.00 7738.00 5740 20240718 -16.11 4000 20240117 20.38 5740 -16.11 20240718 4000 20.38 20240117 5740 -16.11 20240718 4000 20.38 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
4 20241128 140247 57 100.00 KOSDAQ 화학 N N N N N 4810 -20 5 -0.41 25446100 5293 16.58 4800 4830 4800 6270 3385 4830 4807.50 1.46 0 17 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 577 8.79 0.62 12 0.04 547.00 7738.00 5740 20240718 -16.20 4000 20240117 20.25 5740 -16.20 20240718 4000 20.25 20240117 5740 -16.20 20240718 4000 20.25 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
5 20241128 130244 57 100.00 KOSDAQ 화학 N N N N N 4810 -20 5 -0.41 23863610 4964 15.55 4800 4830 4800 6270 3385 4830 4807.33 1.46 0 46 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 577 8.79 0.62 12 0.04 547.00 7738.00 5740 20240718 -16.20 4000 20240117 20.25 5740 -16.20 20240718 4000 20.25 20240117 5740 -16.20 20240718 4000 20.25 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
6 20241128 120246 57 100.00 KOSDAQ 화학 N N N N N 4820 -10 5 -0.21 19517315 4061 12.72 4800 4830 4800 6270 3385 4830 4806.04 1.46 0 46 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 578 8.81 0.62 12 0.03 547.00 7738.00 5740 20240718 -16.03 4000 20240117 20.50 5740 -16.03 20240718 4000 20.50 20240117 5740 -16.03 20240718 4000 20.50 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
7 20241128 110249 57 100.00 KOSDAQ 화학 N N N N N 4825 -5 5 -0.10 19271495 4010 12.56 4800 4830 4800 6270 3385 4830 4805.86 1.46 0 46 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 579 8.82 0.62 12 0.03 547.00 7738.00 5740 20240718 -15.94 4000 20240117 20.62 5740 -15.94 20240718 4000 20.62 20240117 5740 -15.94 20240718 4000 20.62 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
8 20241128 100245 57 100.00 KOSDAQ 화학 N N N N N 4810 -20 5 -0.41 15944235 3319 10.40 4800 4830 4800 6270 3385 4830 4803.93 1.46 0 -8 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 577 8.79 0.62 12 0.03 547.00 7738.00 5740 20240718 -16.20 4000 20240117 20.25 5740 -16.20 20240718 4000 20.25 20240117 5740 -16.20 20240718 4000 20.25 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
9 20241128 090245 57 100.00 KOSDAQ 화학 N N N N N 4805 -25 5 -0.52 408140 85 0.27 4800 4805 4800 6270 3385 4830 4801.65 1.46 0 4 5076 4952 4876 4752 4676 4915 4715 60 1440 500 3570 5 1 12000000 577 8.78 0.62 12 0.00 547.00 7738.00 5740 20240718 -16.29 4000 20240117 20.12 5740 -16.29 20240718 4000 20.12 20240117 5740 -16.29 20240718 4000 20.12 20240117 0.36 N 008370 500 60 억 175677 N N 0 N 00 N
10 20241127 160240 57 100.00 KOSDAQ 화학 N N N N N 4830 -90 5 -1.83 155637420 31872 173.85 4920 5000 4800 6390 3445 4920 4883.20 1.48 0 -3102 5083 5001 4958 4876 4833 5042 4917 60 1470 500 3640 5 1 12000000 580 8.83 0.62 12 0.27 547.00 7738.00 5740 20240718 -15.85 4000 20240117 20.75 5740 -15.85 20240718 4000 20.75 20240117 5740 -15.85 20240718 4000 20.75 20240117 0.34 N 008370 500 60 억 178027 N N 0 N 00 N
11 20241127 150243 57 100.00 KOSDAQ 화학 N N N N N 4820 -100 5 -2.03 149459090 30593 166.87 4920 5000 4800 6390 3445 4920 4885.40 1.48 0 -2650 5083 5001 4958 4876 4833 5042 4917 60 1470 500 3640 5 1 12000000 578 8.81 0.62 12 0.25 547.00 7738.00 5740 20240718 -16.03 4000 20240117 20.50 5740 -16.03 20240718 4000 20.50 20240117 5740 -16.03 20240718 4000 20.50 20240117 0.34 N 008370 500 60 억 178027 N N 0 N 00 N
12 20241127 140244 57 100.00 KOSDAQ 화학 N N N N N 4820 -100 5 -2.03 126097955 25761 140.52 4920 5000 4810 6390 3445 4920 4894.92 1.48 0 -3084 5083 5001 4958 4876 4833 5042 4917 60 1470 500 3640 5 1 12000000 578 8.81 0.62 12 0.21 547.00 7738.00 5740 20240718 -16.03 4000 20240117 20.50 5740 -16.03 20240718 4000 20.50 20240117 5740 -16.03 20240718 4000 20.50 20240117 0.34 N 008370 500 60 억 178027 N N 0 N 00 N