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
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
20241128,160340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,30,2,0.35,133090490,15374,134.46,8680,8700,8620,11240,6060,8650,8656.85,1.75,0,3035,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1875,18.63,0.39,12,0.07,466.00,22429.00,12710,20240214,-31.71,8330,20241112,4.20,12710,-31.71,20240214,8330,4.20,20241112,12710,-31.71,20240214,8330,4.20,20241112,2.44,N,017890,500,108 억,,378772,N,N,20,N,00,N
20241128,150348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-10,5,-0.12,128941710,14895,130.27,8680,8700,8620,11240,6060,8650,8656.71,1.75,0,3039,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1867,18.54,0.39,12,0.07,466.00,22429.00,12710,20240214,-32.02,8330,20241112,3.72,12710,-32.02,20240214,8330,3.72,20241112,12710,-32.02,20240214,8330,3.72,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,140349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,110914310,12808,112.02,8680,8700,8620,11240,6060,8650,8659.77,1.75,0,2738,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.06,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,130345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,20,2,0.23,89935370,10382,90.80,8680,8700,8620,11240,6060,8650,8662.62,1.75,0,2569,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1873,18.61,0.39,12,0.05,466.00,22429.00,12710,20240214,-31.79,8330,20241112,4.08,12710,-31.79,20240214,8330,4.08,20241112,12710,-31.79,20240214,8330,4.08,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,120348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,20,2,0.23,88061750,10166,88.91,8680,8700,8620,11240,6060,8650,8662.38,1.75,0,2562,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1873,18.61,0.39,12,0.05,466.00,22429.00,12710,20240214,-31.79,8330,20241112,4.08,12710,-31.79,20240214,8330,4.08,20241112,12710,-31.79,20240214,8330,4.08,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,110351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,40,2,0.46,76353310,8818,77.12,8680,8690,8620,11240,6060,8650,8658.80,1.75,0,2776,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1878,18.65,0.39,12,0.04,466.00,22429.00,12710,20240214,-31.63,8330,20241112,4.32,12710,-31.63,20240214,8330,4.32,20241112,12710,-31.63,20240214,8330,4.32,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,100347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,19751300,2283,19.97,8680,8680,8620,11240,6060,8650,8651.47,1.75,0,-51,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.01,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241128,090345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,0,3,0.00,1862720,215,1.88,8680,8680,8650,11240,6060,8650,8663.81,1.75,0,-6,8730,8690,8650,8610,8570,8670,8590,108,2590,500,5530,10,1,21605760,1869,18.56,0.39,12,0.00,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.44,N,017890,500,108 억,,378772,N,N,0,N,00,N
20241127,160338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,10,2,0.12,98850560,11434,35.95,8680,8690,8610,11230,6050,8640,8645.31,1.75,0,779,8800,8720,8650,8570,8500,8760,8610,108,2590,500,5520,10,1,21605760,1869,18.56,0.39,12,0.05,466.00,22429.00,12710,20240214,-31.94,8330,20241112,3.84,12710,-31.94,20240214,8330,3.84,20241112,12710,-31.94,20240214,8330,3.84,20241112,2.42,N,017890,500,108 억,,377994,N,N,0,N,00,N
20241127,150343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-20,5,-0.23,93700050,10838,34.08,8680,8690,8610,11230,6050,8640,8645.51,1.75,0,781,8800,8720,8650,8570,8500,8760,8610,108,2590,500,5520,10,1,21605760,1862,18.50,0.38,12,0.05,466.00,22429.00,12710,20240214,-32.18,8330,20241112,3.48,12710,-32.18,20240214,8330,3.48,20241112,12710,-32.18,20240214,8330,3.48,20241112,2.42,N,017890,500,108 억,,377994,N,N,0,N,00,N
20241127,140344,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,20,2,0.23,76011170,8788,27.63,8680,8690,8610,11230,6050,8640,8649.43,1.75,0,781,8800,8720,8650,8570,8500,8760,8610,108,2590,500,5520,10,1,21605760,1871,18.58,0.39,12,0.04,466.00,22429.00,12710,20240214,-31.86,8330,20241112,3.96,12710,-31.86,20240214,8330,3.96,20241112,12710,-31.86,20240214,8330,3.96,20241112,2.42,N,017890,500,108 억,,377994,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 160340 55 60.00 KOSDAQ 화학 N N N Y 60 N 8680 30 2 0.35 133090490 15374 134.46 8680 8700 8620 11240 6060 8650 8656.85 1.75 0 3035 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1875 18.63 0.39 12 0.07 466.00 22429.00 12710 20240214 -31.71 8330 20241112 4.20 12710 -31.71 20240214 8330 4.20 20241112 12710 -31.71 20240214 8330 4.20 20241112 2.44 N 017890 500 108 억 378772 N N 20 N 00 N
3 20241128 150348 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 -10 5 -0.12 128941710 14895 130.27 8680 8700 8620 11240 6060 8650 8656.71 1.75 0 3039 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1867 18.54 0.39 12 0.07 466.00 22429.00 12710 20240214 -32.02 8330 20241112 3.72 12710 -32.02 20240214 8330 3.72 20241112 12710 -32.02 20240214 8330 3.72 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
4 20241128 140349 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 110914310 12808 112.02 8680 8700 8620 11240 6060 8650 8659.77 1.75 0 2738 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.06 466.00 22429.00 12710 20240214 -31.94 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
5 20241128 130345 55 60.00 KOSDAQ 화학 N N N Y 60 N 8670 20 2 0.23 89935370 10382 90.80 8680 8700 8620 11240 6060 8650 8662.62 1.75 0 2569 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1873 18.61 0.39 12 0.05 466.00 22429.00 12710 20240214 -31.79 8330 20241112 4.08 12710 -31.79 20240214 8330 4.08 20241112 12710 -31.79 20240214 8330 4.08 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
6 20241128 120348 55 60.00 KOSDAQ 화학 N N N Y 60 N 8670 20 2 0.23 88061750 10166 88.91 8680 8700 8620 11240 6060 8650 8662.38 1.75 0 2562 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1873 18.61 0.39 12 0.05 466.00 22429.00 12710 20240214 -31.79 8330 20241112 4.08 12710 -31.79 20240214 8330 4.08 20241112 12710 -31.79 20240214 8330 4.08 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
7 20241128 110351 55 60.00 KOSDAQ 화학 N N N Y 60 N 8690 40 2 0.46 76353310 8818 77.12 8680 8690 8620 11240 6060 8650 8658.80 1.75 0 2776 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1878 18.65 0.39 12 0.04 466.00 22429.00 12710 20240214 -31.63 8330 20241112 4.32 12710 -31.63 20240214 8330 4.32 20241112 12710 -31.63 20240214 8330 4.32 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
8 20241128 100347 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 19751300 2283 19.97 8680 8680 8620 11240 6060 8650 8651.47 1.75 0 -51 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.01 466.00 22429.00 12710 20240214 -31.94 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
9 20241128 090345 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 0 3 0.00 1862720 215 1.88 8680 8680 8650 11240 6060 8650 8663.81 1.75 0 -6 8730 8690 8650 8610 8570 8670 8590 108 2590 500 5530 10 1 21605760 1869 18.56 0.39 12 0.00 466.00 22429.00 12710 20240214 -31.94 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.44 N 017890 500 108 억 378772 N N 0 N 00 N
10 20241127 160338 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 10 2 0.12 98850560 11434 35.95 8680 8690 8610 11230 6050 8640 8645.31 1.75 0 779 8800 8720 8650 8570 8500 8760 8610 108 2590 500 5520 10 1 21605760 1869 18.56 0.39 12 0.05 466.00 22429.00 12710 20240214 -31.94 8330 20241112 3.84 12710 -31.94 20240214 8330 3.84 20241112 12710 -31.94 20240214 8330 3.84 20241112 2.42 N 017890 500 108 억 377994 N N 0 N 00 N
11 20241127 150343 55 60.00 KOSDAQ 화학 N N N Y 60 N 8620 -20 5 -0.23 93700050 10838 34.08 8680 8690 8610 11230 6050 8640 8645.51 1.75 0 781 8800 8720 8650 8570 8500 8760 8610 108 2590 500 5520 10 1 21605760 1862 18.50 0.38 12 0.05 466.00 22429.00 12710 20240214 -32.18 8330 20241112 3.48 12710 -32.18 20240214 8330 3.48 20241112 12710 -32.18 20240214 8330 3.48 20241112 2.42 N 017890 500 108 억 377994 N N 0 N 00 N
12 20241127 140344 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 20 2 0.23 76011170 8788 27.63 8680 8690 8610 11230 6050 8640 8649.43 1.75 0 781 8800 8720 8650 8570 8500 8760 8610 108 2590 500 5520 10 1 21605760 1871 18.58 0.39 12 0.04 466.00 22429.00 12710 20240214 -31.86 8330 20241112 3.96 12710 -31.86 20240214 8330 3.96 20241112 12710 -31.86 20240214 8330 3.96 20241112 2.42 N 017890 500 108 억 377994 N N 0 N 00 N