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
420570/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
20241118,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-150,5,-1.56,564194760,59037,103.83,9700,9890,9300,12530,6750,9640,9556.60,1.16,0,6712,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,544,10.47,2.96,12,1.03,906.00,3207.00,41250,20240530,-76.99,9150,20241115,3.72,41250,-76.99,20240530,9150,3.72,20241115,41250,-76.99,20240530,9150,3.72,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-150,5,-1.56,549635640,57504,101.13,9700,9890,9300,12530,6750,9640,9557.89,1.16,0,6643,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,544,10.47,2.96,12,1.00,906.00,3207.00,41250,20240530,-76.99,9150,20241115,3.72,41250,-76.99,20240530,9150,3.72,20241115,41250,-76.99,20240530,9150,3.72,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9590,-50,5,-0.52,500673440,52353,92.07,9700,9890,9300,12530,6750,9640,9563.08,1.16,0,3214,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,550,10.58,2.99,12,0.91,906.00,3207.00,41250,20240530,-76.75,9150,20241115,4.81,41250,-76.75,20240530,9150,4.81,20241115,41250,-76.75,20240530,9150,4.81,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,-240,5,-2.49,446174290,46627,82.00,9700,9890,9300,12530,6750,9640,9568.67,1.16,0,1947,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,539,10.38,2.93,12,0.81,906.00,3207.00,41250,20240530,-77.21,9150,20241115,2.73,41250,-77.21,20240530,9150,2.73,20241115,41250,-77.21,20240530,9150,2.73,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,121207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9480,-160,5,-1.66,410052610,42802,75.28,9700,9890,9300,12530,6750,9640,9579.90,1.16,0,2859,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,543,10.46,2.96,12,0.75,906.00,3207.00,41250,20240530,-77.02,9150,20241115,3.61,41250,-77.02,20240530,9150,3.61,20241115,41250,-77.02,20240530,9150,3.61,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,111206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9720,80,2,0.83,202853910,20901,36.76,9700,9890,9500,12530,6750,9640,9706.18,1.16,0,203,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,557,10.73,3.03,12,0.36,906.00,3207.00,41250,20240530,-76.44,9150,20241115,6.23,41250,-76.44,20240530,9150,6.23,20241115,41250,-76.44,20240530,9150,6.23,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,140,2,1.45,151038160,15603,27.44,9700,9850,9500,12530,6750,9640,9680.66,1.16,0,333,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,561,10.79,3.05,12,0.27,906.00,3207.00,41250,20240530,-76.29,9150,20241115,6.89,41250,-76.29,20240530,9150,6.89,20241115,41250,-76.29,20240530,9150,6.89,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241118,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9580,-60,5,-0.62,79334910,8263,14.53,9700,9700,9500,12530,6750,9640,9600.13,1.16,0,-1280,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,549,10.57,2.99,12,0.14,906.00,3207.00,41250,20240530,-76.78,9150,20241115,4.70,41250,-76.78,20240530,9150,4.70,20241115,41250,-76.78,20240530,9150,4.70,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N
20241115,161244,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9640,130,2,1.37,518532540,55023,114.85,9370,9800,9150,12360,6660,9510,9422.50,1.15,0,652,10270,9890,9700,9320,9130,9795,9225,29,2850,500,5890,10,1,5732807,553,10.64,3.01,12,0.96,906.00,3207.00,41250,20240530,-76.63,9150,20241115,5.36,41250,-76.63,20240530,9150,5.36,20241115,41250,-76.63,20240530,9150,5.36,20241115,1.27,N,420570,500,28 억,,65873,N,N,0,N,00,N
20241115,151314,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9370,-140,5,-1.47,461808920,49114,102.52,9370,9800,9150,12360,6660,9510,9402.80,1.15,0,2200,10270,9890,9700,9320,9130,9795,9225,29,2850,500,5890,10,1,5732807,537,10.34,2.92,12,0.86,906.00,3207.00,41250,20240530,-77.28,9150,20241115,2.40,41250,-77.28,20240530,9150,2.40,20241115,41250,-77.28,20240530,9150,2.40,20241115,1.27,N,420570,500,28 억,,65873,N,N,0,N,00,N
20241115,141259,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9480,-30,5,-0.32,395960100,42164,88.01,9370,9800,9150,12360,6660,9510,9390.95,1.15,0,2148,10270,9890,9700,9320,9130,9795,9225,29,2850,500,5890,10,1,5732807,543,10.46,2.96,12,0.74,906.00,3207.00,41250,20240530,-77.02,9150,20241115,3.61,41250,-77.02,20240530,9150,3.61,20241115,41250,-77.02,20240530,9150,3.61,20241115,1.27,N,420570,500,28 억,,65873,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 161152 57 100.00 KOSDAQ 화학 N N N N N 9490 -150 5 -1.56 564194760 59037 103.83 9700 9890 9300 12530 6750 9640 9556.60 1.16 0 6712 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 544 10.47 2.96 12 1.03 906.00 3207.00 41250 20240530 -76.99 9150 20241115 3.72 41250 -76.99 20240530 9150 3.72 20241115 41250 -76.99 20240530 9150 3.72 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
3 20241118 151208 57 100.00 KOSDAQ 화학 N N N N N 9490 -150 5 -1.56 549635640 57504 101.13 9700 9890 9300 12530 6750 9640 9557.89 1.16 0 6643 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 544 10.47 2.96 12 1.00 906.00 3207.00 41250 20240530 -76.99 9150 20241115 3.72 41250 -76.99 20240530 9150 3.72 20241115 41250 -76.99 20240530 9150 3.72 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
4 20241118 141211 57 100.00 KOSDAQ 화학 N N N N N 9590 -50 5 -0.52 500673440 52353 92.07 9700 9890 9300 12530 6750 9640 9563.08 1.16 0 3214 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 550 10.58 2.99 12 0.91 906.00 3207.00 41250 20240530 -76.75 9150 20241115 4.81 41250 -76.75 20240530 9150 4.81 20241115 41250 -76.75 20240530 9150 4.81 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
5 20241118 131200 57 100.00 KOSDAQ 화학 N N N N N 9400 -240 5 -2.49 446174290 46627 82.00 9700 9890 9300 12530 6750 9640 9568.67 1.16 0 1947 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 539 10.38 2.93 12 0.81 906.00 3207.00 41250 20240530 -77.21 9150 20241115 2.73 41250 -77.21 20240530 9150 2.73 20241115 41250 -77.21 20240530 9150 2.73 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
6 20241118 121207 57 100.00 KOSDAQ 화학 N N N N N 9480 -160 5 -1.66 410052610 42802 75.28 9700 9890 9300 12530 6750 9640 9579.90 1.16 0 2859 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 543 10.46 2.96 12 0.75 906.00 3207.00 41250 20240530 -77.02 9150 20241115 3.61 41250 -77.02 20240530 9150 3.61 20241115 41250 -77.02 20240530 9150 3.61 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
7 20241118 111206 57 100.00 KOSDAQ 화학 N N N N N 9720 80 2 0.83 202853910 20901 36.76 9700 9890 9500 12530 6750 9640 9706.18 1.16 0 203 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 557 10.73 3.03 12 0.36 906.00 3207.00 41250 20240530 -76.44 9150 20241115 6.23 41250 -76.44 20240530 9150 6.23 20241115 41250 -76.44 20240530 9150 6.23 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
8 20241118 101154 57 100.00 KOSDAQ 화학 N N N N N 9780 140 2 1.45 151038160 15603 27.44 9700 9850 9500 12530 6750 9640 9680.66 1.16 0 333 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 561 10.79 3.05 12 0.27 906.00 3207.00 41250 20240530 -76.29 9150 20241115 6.89 41250 -76.29 20240530 9150 6.89 20241115 41250 -76.29 20240530 9150 6.89 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
9 20241118 091153 57 100.00 KOSDAQ 화학 N N N N N 9580 -60 5 -0.62 79334910 8263 14.53 9700 9700 9500 12530 6750 9640 9600.13 1.16 0 -1280 10180 9910 9530 9260 8880 10045 9395 29 2890 500 5970 10 1 5732807 549 10.57 2.99 12 0.14 906.00 3207.00 41250 20240530 -76.78 9150 20241115 4.70 41250 -76.78 20240530 9150 4.70 20241115 41250 -76.78 20240530 9150 4.70 20241115 1.28 N 420570 500 28 억 66667 N N 0 N 00 N
10 20241115 161244 57 100.00 KOSDAQ 신저가 화학 N N N N N 9640 130 2 1.37 518532540 55023 114.85 9370 9800 9150 12360 6660 9510 9422.50 1.15 0 652 10270 9890 9700 9320 9130 9795 9225 29 2850 500 5890 10 1 5732807 553 10.64 3.01 12 0.96 906.00 3207.00 41250 20240530 -76.63 9150 20241115 5.36 41250 -76.63 20240530 9150 5.36 20241115 41250 -76.63 20240530 9150 5.36 20241115 1.27 N 420570 500 28 억 65873 N N 0 N 00 N
11 20241115 151314 57 100.00 KOSDAQ 신저가 화학 N N N N N 9370 -140 5 -1.47 461808920 49114 102.52 9370 9800 9150 12360 6660 9510 9402.80 1.15 0 2200 10270 9890 9700 9320 9130 9795 9225 29 2850 500 5890 10 1 5732807 537 10.34 2.92 12 0.86 906.00 3207.00 41250 20240530 -77.28 9150 20241115 2.40 41250 -77.28 20240530 9150 2.40 20241115 41250 -77.28 20240530 9150 2.40 20241115 1.27 N 420570 500 28 억 65873 N N 0 N 00 N
12 20241115 141259 57 100.00 KOSDAQ 신저가 화학 N N N N N 9480 -30 5 -0.32 395960100 42164 88.01 9370 9800 9150 12360 6660 9510 9390.95 1.15 0 2148 10270 9890 9700 9320 9130 9795 9225 29 2850 500 5890 10 1 5732807 543 10.46 2.96 12 0.74 906.00 3207.00 41250 20240530 -77.02 9150 20241115 3.61 41250 -77.02 20240530 9150 3.61 20241115 41250 -77.02 20240530 9150 3.61 20241115 1.27 N 420570 500 28 억 65873 N N 0 N 00 N