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
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
20241128,161403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9830,290,2,3.04,465344110,47419,486.45,9560,9990,9420,12400,6680,9540,9813.26,1.24,0,-4121,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,564,10.85,3.07,12,0.83,906.00,3207.00,41250,20240530,-76.17,9040,20241120,8.74,41250,-76.17,20240530,9040,8.74,20241120,41250,-76.17,20240530,9040,8.74,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,151431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,270,2,2.83,441067610,44942,461.04,9560,9990,9420,12400,6680,9540,9814.15,1.24,0,-3515,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,562,10.83,3.06,12,0.78,906.00,3207.00,41250,20240530,-76.22,9040,20241120,8.52,41250,-76.22,20240530,9040,8.52,20241120,41250,-76.22,20240530,9040,8.52,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,141429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,340,2,3.56,390777750,39817,408.46,9560,9990,9420,12400,6680,9540,9814.34,1.24,0,-3779,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,566,10.91,3.08,12,0.69,906.00,3207.00,41250,20240530,-76.05,9040,20241120,9.29,41250,-76.05,20240530,9040,9.29,20241120,41250,-76.05,20240530,9040,9.29,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,131426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,240,2,2.52,231912830,23789,244.04,9560,9870,9420,12400,6680,9540,9748.74,1.24,0,-6337,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,561,10.79,3.05,12,0.41,906.00,3207.00,41250,20240530,-76.29,9040,20241120,8.19,41250,-76.29,20240530,9040,8.19,20241120,41250,-76.29,20240530,9040,8.19,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,121424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9750,210,2,2.20,218517130,22419,229.99,9560,9870,9420,12400,6680,9540,9746.96,1.24,0,-6017,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,559,10.76,3.04,12,0.39,906.00,3207.00,41250,20240530,-76.36,9040,20241120,7.85,41250,-76.36,20240530,9040,7.85,20241120,41250,-76.36,20240530,9040,7.85,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,111428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9480,-60,5,-0.63,24266720,2555,26.21,9560,9580,9420,12400,6680,9540,9497.74,1.24,0,-344,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,543,10.46,2.96,12,0.04,906.00,3207.00,41250,20240530,-77.02,9040,20241120,4.87,41250,-77.02,20240530,9040,4.87,20241120,41250,-77.02,20240530,9040,4.87,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,101425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9530,-10,5,-0.10,12967680,1366,14.01,9560,9580,9420,12400,6680,9540,9493.18,1.24,0,-186,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,546,10.52,2.97,12,0.02,906.00,3207.00,41250,20240530,-76.90,9040,20241120,5.42,41250,-76.90,20240530,9040,5.42,20241120,41250,-76.90,20240530,9040,5.42,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241128,091423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,0,3,0.00,7407210,782,8.02,9560,9560,9420,12400,6680,9540,9472.14,1.24,0,-41,9880,9710,9560,9390,9240,9795,9475,29,2860,500,5910,10,1,5732807,547,10.53,2.97,12,0.01,906.00,3207.00,41250,20240530,-76.87,9040,20241120,5.53,41250,-76.87,20240530,9040,5.53,20241120,41250,-76.87,20240530,9040,5.53,20241120,1.22,N,420570,500,28 억,,71077,N,N,0,N,00,N
20241127,161348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,30,2,0.32,91323370,9523,70.19,9510,9730,9410,12360,6660,9510,9590.22,1.27,0,-1793,9763,9636,9513,9386,9263,9575,9325,29,2850,500,5890,10,1,5732807,547,10.53,2.97,12,0.17,906.00,3207.00,41250,20240530,-76.87,9040,20241120,5.53,41250,-76.87,20240530,9040,5.53,20241120,41250,-76.87,20240530,9040,5.53,20241120,1.42,N,420570,500,28 억,,72926,N,N,0,N,00,N
20241127,151415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,30,2,0.32,87977710,9172,67.60,9510,9730,9410,12360,6660,9510,9592.44,1.27,0,-1749,9763,9636,9513,9386,9263,9575,9325,29,2850,500,5890,10,1,5732807,547,10.53,2.97,12,0.16,906.00,3207.00,41250,20240530,-76.87,9040,20241120,5.53,41250,-76.87,20240530,9040,5.53,20241120,41250,-76.87,20240530,9040,5.53,20241120,1.42,N,420570,500,28 억,,72926,N,N,0,N,00,N
20241127,141409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9600,90,2,0.95,81296440,8473,62.45,9510,9730,9410,12360,6660,9510,9595.27,1.27,0,-1550,9763,9636,9513,9386,9263,9575,9325,29,2850,500,5890,10,1,5732807,550,10.60,2.99,12,0.15,906.00,3207.00,41250,20240530,-76.73,9040,20241120,6.19,41250,-76.73,20240530,9040,6.19,20241120,41250,-76.73,20240530,9040,6.19,20241120,1.42,N,420570,500,28 억,,72926,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 161403 57 100.00 KOSDAQ 화학 N N N N N 9830 290 2 3.04 465344110 47419 486.45 9560 9990 9420 12400 6680 9540 9813.26 1.24 0 -4121 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 564 10.85 3.07 12 0.83 906.00 3207.00 41250 20240530 -76.17 9040 20241120 8.74 41250 -76.17 20240530 9040 8.74 20241120 41250 -76.17 20240530 9040 8.74 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
3 20241128 151431 57 100.00 KOSDAQ 화학 N N N N N 9810 270 2 2.83 441067610 44942 461.04 9560 9990 9420 12400 6680 9540 9814.15 1.24 0 -3515 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 562 10.83 3.06 12 0.78 906.00 3207.00 41250 20240530 -76.22 9040 20241120 8.52 41250 -76.22 20240530 9040 8.52 20241120 41250 -76.22 20240530 9040 8.52 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
4 20241128 141429 57 100.00 KOSDAQ 화학 N N N N N 9880 340 2 3.56 390777750 39817 408.46 9560 9990 9420 12400 6680 9540 9814.34 1.24 0 -3779 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 566 10.91 3.08 12 0.69 906.00 3207.00 41250 20240530 -76.05 9040 20241120 9.29 41250 -76.05 20240530 9040 9.29 20241120 41250 -76.05 20240530 9040 9.29 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
5 20241128 131426 57 100.00 KOSDAQ 화학 N N N N N 9780 240 2 2.52 231912830 23789 244.04 9560 9870 9420 12400 6680 9540 9748.74 1.24 0 -6337 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 561 10.79 3.05 12 0.41 906.00 3207.00 41250 20240530 -76.29 9040 20241120 8.19 41250 -76.29 20240530 9040 8.19 20241120 41250 -76.29 20240530 9040 8.19 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
6 20241128 121424 57 100.00 KOSDAQ 화학 N N N N N 9750 210 2 2.20 218517130 22419 229.99 9560 9870 9420 12400 6680 9540 9746.96 1.24 0 -6017 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 559 10.76 3.04 12 0.39 906.00 3207.00 41250 20240530 -76.36 9040 20241120 7.85 41250 -76.36 20240530 9040 7.85 20241120 41250 -76.36 20240530 9040 7.85 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
7 20241128 111428 57 100.00 KOSDAQ 화학 N N N N N 9480 -60 5 -0.63 24266720 2555 26.21 9560 9580 9420 12400 6680 9540 9497.74 1.24 0 -344 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 543 10.46 2.96 12 0.04 906.00 3207.00 41250 20240530 -77.02 9040 20241120 4.87 41250 -77.02 20240530 9040 4.87 20241120 41250 -77.02 20240530 9040 4.87 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
8 20241128 101425 57 100.00 KOSDAQ 화학 N N N N N 9530 -10 5 -0.10 12967680 1366 14.01 9560 9580 9420 12400 6680 9540 9493.18 1.24 0 -186 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 546 10.52 2.97 12 0.02 906.00 3207.00 41250 20240530 -76.90 9040 20241120 5.42 41250 -76.90 20240530 9040 5.42 20241120 41250 -76.90 20240530 9040 5.42 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
9 20241128 091423 57 100.00 KOSDAQ 화학 N N N N N 9540 0 3 0.00 7407210 782 8.02 9560 9560 9420 12400 6680 9540 9472.14 1.24 0 -41 9880 9710 9560 9390 9240 9795 9475 29 2860 500 5910 10 1 5732807 547 10.53 2.97 12 0.01 906.00 3207.00 41250 20240530 -76.87 9040 20241120 5.53 41250 -76.87 20240530 9040 5.53 20241120 41250 -76.87 20240530 9040 5.53 20241120 1.22 N 420570 500 28 억 71077 N N 0 N 00 N
10 20241127 161348 57 100.00 KOSDAQ 화학 N N N N N 9540 30 2 0.32 91323370 9523 70.19 9510 9730 9410 12360 6660 9510 9590.22 1.27 0 -1793 9763 9636 9513 9386 9263 9575 9325 29 2850 500 5890 10 1 5732807 547 10.53 2.97 12 0.17 906.00 3207.00 41250 20240530 -76.87 9040 20241120 5.53 41250 -76.87 20240530 9040 5.53 20241120 41250 -76.87 20240530 9040 5.53 20241120 1.42 N 420570 500 28 억 72926 N N 0 N 00 N
11 20241127 151415 57 100.00 KOSDAQ 화학 N N N N N 9540 30 2 0.32 87977710 9172 67.60 9510 9730 9410 12360 6660 9510 9592.44 1.27 0 -1749 9763 9636 9513 9386 9263 9575 9325 29 2850 500 5890 10 1 5732807 547 10.53 2.97 12 0.16 906.00 3207.00 41250 20240530 -76.87 9040 20241120 5.53 41250 -76.87 20240530 9040 5.53 20241120 41250 -76.87 20240530 9040 5.53 20241120 1.42 N 420570 500 28 억 72926 N N 0 N 00 N
12 20241127 141409 57 100.00 KOSDAQ 화학 N N N N N 9600 90 2 0.95 81296440 8473 62.45 9510 9730 9410 12360 6660 9510 9595.27 1.27 0 -1550 9763 9636 9513 9386 9263 9575 9325 29 2850 500 5890 10 1 5732807 550 10.60 2.99 12 0.15 906.00 3207.00 41250 20240530 -76.73 9040 20241120 6.19 41250 -76.73 20240530 9040 6.19 20241120 41250 -76.73 20240530 9040 6.19 20241120 1.42 N 420570 500 28 억 72926 N N 0 N 00 N