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
317330/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
20241118,161041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30450,500,2,1.67,6030655350,198475,28.06,29650,31350,29250,38900,21000,29950,30385.20,2.58,0,-9149,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6235,-75.56,3.07,12,0.97,-403.00,9903.00,67500,20240624,-54.89,16350,20231130,86.24,67500,-54.89,20240624,17800,71.07,20240126,67500,-54.89,20240624,16350,86.24,20231130,2.69,N,317330,500,102 억,,527501,N,N,89,N,00,N
20241118,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30250,300,2,1.00,5849178800,192503,27.22,29650,31350,29250,38900,21000,29950,30385.14,2.58,0,-12195,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6194,-75.06,3.05,12,0.94,-403.00,9903.00,67500,20240624,-55.19,16350,20231130,85.02,67500,-55.19,20240624,17800,69.94,20240126,67500,-55.19,20240624,16350,85.02,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30200,250,2,0.83,5358047250,176252,24.92,29650,31350,29250,38900,21000,29950,30400.23,2.58,0,-16656,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6184,-74.94,3.05,12,0.86,-403.00,9903.00,67500,20240624,-55.26,16350,20231130,84.71,67500,-55.26,20240624,17800,69.66,20240126,67500,-55.26,20240624,16350,84.71,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30550,600,2,2.00,4964656800,163275,23.09,29650,31350,29250,38900,21000,29950,30407.06,2.58,0,-16485,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6256,-75.81,3.08,12,0.80,-403.00,9903.00,67500,20240624,-54.74,16350,20231130,86.85,67500,-54.74,20240624,17800,71.63,20240126,67500,-54.74,20240624,16350,86.85,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,121054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30600,650,2,2.17,4508738250,148320,20.97,29650,31350,29250,38900,21000,29950,30399.09,2.58,0,-18562,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6266,-75.93,3.09,12,0.72,-403.00,9903.00,67500,20240624,-54.67,16350,20231130,87.16,67500,-54.67,20240624,17800,71.91,20240126,67500,-54.67,20240624,16350,87.16,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,800,2,2.67,4229619350,139229,19.69,29650,31350,29250,38900,21000,29950,30379.24,2.58,0,-19171,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6297,-76.30,3.11,12,0.68,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30900,950,2,3.17,3165132400,104911,14.83,29650,31000,29250,38900,21000,29950,30169.94,2.58,0,-15756,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6327,-76.67,3.12,12,0.51,-403.00,9903.00,67500,20240624,-54.22,16350,20231130,88.99,67500,-54.22,20240624,17800,73.60,20240126,67500,-54.22,20240624,16350,88.99,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241118,091041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29650,-300,5,-1.00,875450700,29349,4.15,29650,30650,29500,38900,21000,29950,29828.48,2.58,0,-1496,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6071,-73.57,2.99,12,0.14,-403.00,9903.00,67500,20240624,-56.07,16350,20231130,81.35,67500,-56.07,20240624,17800,66.57,20240126,67500,-56.07,20240624,16350,81.35,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N
20241115,161120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29950,-1450,5,-4.62,20327123750,701097,225.94,28950,31000,26600,40800,22000,31400,28991.27,2.33,0,51439,35366,33382,32366,30382,29366,32875,29875,102,9400,500,22600,50,1,20476584,6133,-74.32,3.02,12,3.42,-403.00,9903.00,67500,20240624,-55.63,16350,20231130,83.18,67500,-55.63,20240624,17800,68.26,20240126,67500,-55.63,20240624,16350,83.18,20231130,2.78,N,317330,500,102 억,,476720,N,N,7,N,00,N
20241115,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30350,-1050,5,-3.34,19416075800,670774,216.17,28950,31000,26600,40800,22000,31400,28945.74,2.33,0,56347,35366,33382,32366,30382,29366,32875,29875,102,9400,500,22600,50,1,20476584,6215,-75.31,3.06,12,3.28,-403.00,9903.00,67500,20240624,-55.04,16350,20231130,85.63,67500,-55.04,20240624,17800,70.51,20240126,67500,-55.04,20240624,16350,85.63,20231130,2.78,N,317330,500,102 억,,476720,N,N,163,N,00,N
20241115,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30800,-600,5,-1.91,17097842400,593957,191.41,28950,31000,26600,40800,22000,31400,28786.29,2.33,0,76914,35366,33382,32366,30382,29366,32875,29875,102,9400,500,22600,50,1,20476584,6307,-76.43,3.11,12,2.90,-403.00,9903.00,67500,20240624,-54.37,16350,20231130,88.38,67500,-54.37,20240624,17800,73.03,20240126,67500,-54.37,20240624,16350,88.38,20231130,2.78,N,317330,500,102 억,,476720,N,N,163,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 161041 57 100.00 KOSDAQ 화학 N N N N N 30450 500 2 1.67 6030655350 198475 28.06 29650 31350 29250 38900 21000 29950 30385.20 2.58 0 -9149 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6235 -75.56 3.07 12 0.97 -403.00 9903.00 67500 20240624 -54.89 16350 20231130 86.24 67500 -54.89 20240624 17800 71.07 20240126 67500 -54.89 20240624 16350 86.24 20231130 2.69 N 317330 500 102 억 527501 N N 89 N 00 N
3 20241118 151054 57 100.00 KOSDAQ 화학 N N N N N 30250 300 2 1.00 5849178800 192503 27.22 29650 31350 29250 38900 21000 29950 30385.14 2.58 0 -12195 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6194 -75.06 3.05 12 0.94 -403.00 9903.00 67500 20240624 -55.19 16350 20231130 85.02 67500 -55.19 20240624 17800 69.94 20240126 67500 -55.19 20240624 16350 85.02 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
4 20241118 141056 57 100.00 KOSDAQ 화학 N N N N N 30200 250 2 0.83 5358047250 176252 24.92 29650 31350 29250 38900 21000 29950 30400.23 2.58 0 -16656 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6184 -74.94 3.05 12 0.86 -403.00 9903.00 67500 20240624 -55.26 16350 20231130 84.71 67500 -55.26 20240624 17800 69.66 20240126 67500 -55.26 20240624 16350 84.71 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
5 20241118 131049 57 100.00 KOSDAQ 화학 N N N N N 30550 600 2 2.00 4964656800 163275 23.09 29650 31350 29250 38900 21000 29950 30407.06 2.58 0 -16485 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6256 -75.81 3.08 12 0.80 -403.00 9903.00 67500 20240624 -54.74 16350 20231130 86.85 67500 -54.74 20240624 17800 71.63 20240126 67500 -54.74 20240624 16350 86.85 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
6 20241118 121054 57 100.00 KOSDAQ 화학 N N N N N 30600 650 2 2.17 4508738250 148320 20.97 29650 31350 29250 38900 21000 29950 30399.09 2.58 0 -18562 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6266 -75.93 3.09 12 0.72 -403.00 9903.00 67500 20240624 -54.67 16350 20231130 87.16 67500 -54.67 20240624 17800 71.91 20240126 67500 -54.67 20240624 16350 87.16 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
7 20241118 111054 57 100.00 KOSDAQ 화학 N N N N N 30750 800 2 2.67 4229619350 139229 19.69 29650 31350 29250 38900 21000 29950 30379.24 2.58 0 -19171 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6297 -76.30 3.11 12 0.68 -403.00 9903.00 67500 20240624 -54.44 16350 20231130 88.07 67500 -54.44 20240624 17800 72.75 20240126 67500 -54.44 20240624 16350 88.07 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
8 20241118 101043 57 100.00 KOSDAQ 화학 N N N N N 30900 950 2 3.17 3165132400 104911 14.83 29650 31000 29250 38900 21000 29950 30169.94 2.58 0 -15756 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6327 -76.67 3.12 12 0.51 -403.00 9903.00 67500 20240624 -54.22 16350 20231130 88.99 67500 -54.22 20240624 17800 73.60 20240126 67500 -54.22 20240624 16350 88.99 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
9 20241118 091041 57 100.00 KOSDAQ 화학 N N N N N 29650 -300 5 -1.00 875450700 29349 4.15 29650 30650 29500 38900 21000 29950 29828.48 2.58 0 -1496 33583 31766 29183 27366 24783 32675 28275 102 8950 500 21560 50 1 20476584 6071 -73.57 2.99 12 0.14 -403.00 9903.00 67500 20240624 -56.07 16350 20231130 81.35 67500 -56.07 20240624 17800 66.57 20240126 67500 -56.07 20240624 16350 81.35 20231130 2.69 N 317330 500 102 억 527501 N N 7 N 00 N
10 20241115 161120 57 100.00 KOSDAQ 화학 N N N N N 29950 -1450 5 -4.62 20327123750 701097 225.94 28950 31000 26600 40800 22000 31400 28991.27 2.33 0 51439 35366 33382 32366 30382 29366 32875 29875 102 9400 500 22600 50 1 20476584 6133 -74.32 3.02 12 3.42 -403.00 9903.00 67500 20240624 -55.63 16350 20231130 83.18 67500 -55.63 20240624 17800 68.26 20240126 67500 -55.63 20240624 16350 83.18 20231130 2.78 N 317330 500 102 억 476720 N N 7 N 00 N
11 20241115 151156 57 100.00 KOSDAQ 화학 N N N N N 30350 -1050 5 -3.34 19416075800 670774 216.17 28950 31000 26600 40800 22000 31400 28945.74 2.33 0 56347 35366 33382 32366 30382 29366 32875 29875 102 9400 500 22600 50 1 20476584 6215 -75.31 3.06 12 3.28 -403.00 9903.00 67500 20240624 -55.04 16350 20231130 85.63 67500 -55.04 20240624 17800 70.51 20240126 67500 -55.04 20240624 16350 85.63 20231130 2.78 N 317330 500 102 억 476720 N N 163 N 00 N
12 20241115 141141 57 100.00 KOSDAQ 화학 N N N N N 30800 -600 5 -1.91 17097842400 593957 191.41 28950 31000 26600 40800 22000 31400 28786.29 2.33 0 76914 35366 33382 32366 30382 29366 32875 29875 102 9400 500 22600 50 1 20476584 6307 -76.43 3.11 12 2.90 -403.00 9903.00 67500 20240624 -54.37 16350 20231130 88.38 67500 -54.37 20240624 17800 73.03 20240126 67500 -54.37 20240624 16350 88.38 20231130 2.78 N 317330 500 102 억 476720 N N 163 N 00 N