ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,-50,5,-0.16,3093885900,99917,84.92,30800,31450,30450,40000,21600,30800,30965.25,2.58,0,-22019,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6297,-76.30,3.11,12,0.49,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.46,N,317330,500,102 억,,527942,N,N,16,N,00,N
20241121,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,-50,5,-0.16,2982616050,96301,81.84,30800,31450,30450,40000,21600,30800,30971.81,2.58,0,-21566,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6297,-76.30,3.11,12,0.47,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30900,100,2,0.32,2632519650,84946,72.19,30800,31450,30450,40000,21600,30800,30990.51,2.58,0,-20903,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6327,-76.67,3.12,12,0.41,-403.00,9903.00,67500,20240624,-54.22,16350,20231130,88.99,67500,-54.22,20240624,17800,73.60,20240126,67500,-54.22,20240624,16350,88.99,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,131129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31000,200,2,0.65,2468955700,79667,67.71,30800,31450,30450,40000,21600,30800,30990.95,2.58,0,-20012,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6348,-76.92,3.13,12,0.39,-403.00,9903.00,67500,20240624,-54.07,16350,20231130,89.60,67500,-54.07,20240624,17800,74.16,20240126,67500,-54.07,20240624,16350,89.60,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,121130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31150,350,2,1.14,2276740800,73467,62.44,30800,31450,30450,40000,21600,30800,30989.98,2.58,0,-19750,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6378,-77.30,3.15,12,0.36,-403.00,9903.00,67500,20240624,-53.85,16350,20231130,90.52,67500,-53.85,20240624,17800,75.00,20240126,67500,-53.85,20240624,16350,90.52,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,111135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31200,400,2,1.30,1759036550,56888,48.35,30800,31400,30450,40000,21600,30800,30921.05,2.58,0,-17490,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6389,-77.42,3.15,12,0.28,-403.00,9903.00,67500,20240624,-53.78,16350,20231130,90.83,67500,-53.78,20240624,17800,75.28,20240126,67500,-53.78,20240624,16350,90.83,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30850,50,2,0.16,1160162400,37393,31.78,30800,31400,30600,40000,21600,30800,31026.19,2.58,0,-13767,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6317,-76.55,3.12,12,0.18,-403.00,9903.00,67500,20240624,-54.30,16350,20231130,88.69,67500,-54.30,20240624,17800,73.31,20240126,67500,-54.30,20240624,16350,88.69,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241121,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30700,-100,5,-0.32,270018700,8756,7.44,30800,31200,30600,40000,21600,30800,30838.13,2.58,0,-5582,32466,31632,30716,29882,28966,32050,30300,102,9200,500,22170,50,1,20476584,6286,-76.18,3.10,12,0.04,-403.00,9903.00,67500,20240624,-54.52,16350,20231130,87.77,67500,-54.52,20240624,17800,72.47,20240126,67500,-54.52,20240624,16350,87.77,20231130,2.46,N,317330,500,102 억,,527942,N,N,257,N,00,N
20241120,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30800,950,2,3.18,3591361300,116922,81.59,29900,31550,29800,38800,20900,29850,30716.36,2.57,0,1395,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6307,-76.43,3.11,12,0.57,-403.00,9903.00,67500,20240624,-54.37,16350,20231130,88.38,67500,-54.37,20240624,17800,73.03,20240126,67500,-54.37,20240624,16350,88.38,20231130,2.48,N,317330,500,102 억,,526224,N,N,256,N,00,N
20241120,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30950,1100,2,3.69,3436198550,111888,78.08,29900,31550,29800,38800,20900,29850,30711.67,2.57,0,1036,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6338,-76.80,3.13,12,0.55,-403.00,9903.00,67500,20240624,-54.15,16350,20231130,89.30,67500,-54.15,20240624,17800,73.88,20240126,67500,-54.15,20240624,16350,89.30,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,N,00,N
20241120,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30750,900,2,3.02,3118968350,101606,70.90,29900,31550,29800,38800,20900,29850,30697.36,2.57,0,-496,31150,30500,29950,29300,28750,30225,29025,102,8950,500,21490,50,1,20476584,6297,-76.30,3.11,12,0.50,-403.00,9903.00,67500,20240624,-54.44,16350,20231130,88.07,67500,-54.44,20240624,17800,72.75,20240126,67500,-54.44,20240624,16350,88.07,20231130,2.48,N,317330,500,102 억,,526224,N,N,273,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 20241121 161117 57 100.00 KOSDAQ 화학 N N N N N 30750 -50 5 -0.16 3093885900 99917 84.92 30800 31450 30450 40000 21600 30800 30965.25 2.58 0 -22019 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6297 -76.30 3.11 12 0.49 -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 2.46 N 317330 500 102 억 527942 N N 16 N 00 N
3 20241121 151138 57 100.00 KOSDAQ 화학 N N N N N 30750 -50 5 -0.16 2982616050 96301 81.84 30800 31450 30450 40000 21600 30800 30971.81 2.58 0 -21566 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6297 -76.30 3.11 12 0.47 -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 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
4 20241121 141136 57 100.00 KOSDAQ 화학 N N N N N 30900 100 2 0.32 2632519650 84946 72.19 30800 31450 30450 40000 21600 30800 30990.51 2.58 0 -20903 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6327 -76.67 3.12 12 0.41 -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 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
5 20241121 131129 57 100.00 KOSDAQ 화학 N N N N N 31000 200 2 0.65 2468955700 79667 67.71 30800 31450 30450 40000 21600 30800 30990.95 2.58 0 -20012 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6348 -76.92 3.13 12 0.39 -403.00 9903.00 67500 20240624 -54.07 16350 20231130 89.60 67500 -54.07 20240624 17800 74.16 20240126 67500 -54.07 20240624 16350 89.60 20231130 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
6 20241121 121130 57 100.00 KOSDAQ 화학 N N N N N 31150 350 2 1.14 2276740800 73467 62.44 30800 31450 30450 40000 21600 30800 30989.98 2.58 0 -19750 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6378 -77.30 3.15 12 0.36 -403.00 9903.00 67500 20240624 -53.85 16350 20231130 90.52 67500 -53.85 20240624 17800 75.00 20240126 67500 -53.85 20240624 16350 90.52 20231130 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
7 20241121 111135 57 100.00 KOSDAQ 화학 N N N N N 31200 400 2 1.30 1759036550 56888 48.35 30800 31400 30450 40000 21600 30800 30921.05 2.58 0 -17490 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6389 -77.42 3.15 12 0.28 -403.00 9903.00 67500 20240624 -53.78 16350 20231130 90.83 67500 -53.78 20240624 17800 75.28 20240126 67500 -53.78 20240624 16350 90.83 20231130 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
8 20241121 101133 57 100.00 KOSDAQ 화학 N N N N N 30850 50 2 0.16 1160162400 37393 31.78 30800 31400 30600 40000 21600 30800 31026.19 2.58 0 -13767 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6317 -76.55 3.12 12 0.18 -403.00 9903.00 67500 20240624 -54.30 16350 20231130 88.69 67500 -54.30 20240624 17800 73.31 20240126 67500 -54.30 20240624 16350 88.69 20231130 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
9 20241121 091134 57 100.00 KOSDAQ 화학 N N N N N 30700 -100 5 -0.32 270018700 8756 7.44 30800 31200 30600 40000 21600 30800 30838.13 2.58 0 -5582 32466 31632 30716 29882 28966 32050 30300 102 9200 500 22170 50 1 20476584 6286 -76.18 3.10 12 0.04 -403.00 9903.00 67500 20240624 -54.52 16350 20231130 87.77 67500 -54.52 20240624 17800 72.47 20240126 67500 -54.52 20240624 16350 87.77 20231130 2.46 N 317330 500 102 억 527942 N N 257 N 00 N
10 20241120 161124 57 100.00 KOSDAQ 화학 N N N N N 30800 950 2 3.18 3591361300 116922 81.59 29900 31550 29800 38800 20900 29850 30716.36 2.57 0 1395 31150 30500 29950 29300 28750 30225 29025 102 8950 500 21490 50 1 20476584 6307 -76.43 3.11 12 0.57 -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 2.48 N 317330 500 102 억 526224 N N 256 N 00 N
11 20241120 151138 57 100.00 KOSDAQ 화학 N N N N N 30950 1100 2 3.69 3436198550 111888 78.08 29900 31550 29800 38800 20900 29850 30711.67 2.57 0 1036 31150 30500 29950 29300 28750 30225 29025 102 8950 500 21490 50 1 20476584 6338 -76.80 3.13 12 0.55 -403.00 9903.00 67500 20240624 -54.15 16350 20231130 89.30 67500 -54.15 20240624 17800 73.88 20240126 67500 -54.15 20240624 16350 89.30 20231130 2.48 N 317330 500 102 억 526224 N N 273 N 00 N
12 20241120 141141 57 100.00 KOSDAQ 화학 N N N N N 30750 900 2 3.02 3118968350 101606 70.90 29900 31550 29800 38800 20900 29850 30697.36 2.57 0 -496 31150 30500 29950 29300 28750 30225 29025 102 8950 500 21490 50 1 20476584 6297 -76.30 3.11 12 0.50 -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 2.48 N 317330 500 102 억 526224 N N 273 N 00 N