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
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
20241128,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33200,550,2,1.68,2839747150,85743,47.02,32400,33450,32400,42400,22900,32650,33119.01,2.38,0,21904,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6798,-82.38,3.35,12,0.42,-403.00,9903.00,67500,20240624,-50.81,16350,20231130,103.06,67500,-50.81,20240624,17800,86.52,20240126,67500,-50.81,20240624,16350,103.06,20231130,2.46,N,317330,500,102 억,,486407,N,N,9,N,00,N
20241128,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33250,600,2,1.84,2727136600,82354,45.16,32400,33450,32400,42400,22900,32650,33114.80,2.38,0,21194,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6808,-82.51,3.36,12,0.40,-403.00,9903.00,67500,20240624,-50.74,16350,20231130,103.36,67500,-50.74,20240624,17800,86.80,20240126,67500,-50.74,20240624,16350,103.36,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,141259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33100,450,2,1.38,2439231150,73683,40.41,32400,33450,32400,42400,22900,32650,33104.40,2.38,0,18368,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6778,-82.13,3.34,12,0.36,-403.00,9903.00,67500,20240624,-50.96,16350,20231130,102.45,67500,-50.96,20240624,17800,85.96,20240126,67500,-50.96,20240624,16350,102.45,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,131257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33100,450,2,1.38,2277658250,68805,37.73,32400,33450,32400,42400,22900,32650,33103.09,2.38,0,16877,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6778,-82.13,3.34,12,0.34,-403.00,9903.00,67500,20240624,-50.96,16350,20231130,102.45,67500,-50.96,20240624,17800,85.96,20240126,67500,-50.96,20240624,16350,102.45,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,121256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33300,650,2,1.99,1982817100,59903,32.85,32400,33450,32400,42400,22900,32650,33100.46,2.38,0,15024,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6819,-82.63,3.36,12,0.29,-403.00,9903.00,67500,20240624,-50.67,16350,20231130,103.67,67500,-50.67,20240624,17800,87.08,20240126,67500,-50.67,20240624,16350,103.67,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,111259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33350,700,2,2.14,1524337450,46147,25.31,32400,33400,32400,42400,22900,32650,33032.21,2.38,0,8248,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6829,-82.75,3.37,12,0.23,-403.00,9903.00,67500,20240624,-50.59,16350,20231130,103.98,67500,-50.59,20240624,17800,87.36,20240126,67500,-50.59,20240624,16350,103.98,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,101258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33100,450,2,1.38,1076971900,32678,17.92,32400,33400,32400,42400,22900,32650,32957.09,2.38,0,3898,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6778,-82.13,3.34,12,0.16,-403.00,9903.00,67500,20240624,-50.96,16350,20231130,102.45,67500,-50.96,20240624,17800,85.96,20240126,67500,-50.96,20240624,16350,102.45,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241128,091256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33200,550,2,1.68,369538200,11281,6.19,32400,33250,32400,42400,22900,32650,32757.57,2.38,0,2206,34716,33682,33116,32082,31516,33400,31800,102,9750,500,23500,50,1,20476584,6798,-82.38,3.35,12,0.06,-403.00,9903.00,67500,20240624,-50.81,16350,20231130,103.06,67500,-50.81,20240624,17800,86.52,20240126,67500,-50.81,20240624,16350,103.06,20231130,2.46,N,317330,500,102 억,,486407,N,N,188,N,00,N
20241127,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32650,50,2,0.15,5912997450,177822,104.25,33100,34150,32550,42350,22850,32600,33256.12,2.35,0,4216,35066,33832,32816,31582,30566,33325,31075,102,9750,500,23470,50,1,20476584,6686,-81.02,3.30,12,0.87,-403.00,9903.00,67500,20240624,-51.63,16350,20231130,99.69,67500,-51.63,20240624,17800,83.43,20240126,67500,-51.63,20240624,16350,99.69,20231130,2.42,N,317330,500,102 억,,481371,N,N,188,N,00,N
20241127,151249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32600,0,3,0.00,5736316650,172412,101.08,33100,34150,32550,42350,22850,32600,33274.33,2.35,0,4100,35066,33832,32816,31582,30566,33325,31075,102,9750,500,23470,50,1,20476584,6675,-80.89,3.29,12,0.84,-403.00,9903.00,67500,20240624,-51.70,16350,20231130,99.39,67500,-51.70,20240624,17800,83.15,20240126,67500,-51.70,20240624,16350,99.39,20231130,2.42,N,317330,500,102 억,,481371,N,N,708,N,00,N
20241127,141243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33150,550,2,1.69,4718247800,141649,83.05,33100,34150,32600,42350,22850,32600,33313.75,2.35,0,3781,35066,33832,32816,31582,30566,33325,31075,102,9750,500,23470,50,1,20476584,6788,-82.26,3.35,12,0.69,-403.00,9903.00,67500,20240624,-50.89,16350,20231130,102.75,67500,-50.89,20240624,17800,86.24,20240126,67500,-50.89,20240624,16350,102.75,20231130,2.42,N,317330,500,102 억,,481371,N,N,708,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 161238 57 100.00 KOSDAQ 화학 N N N N N 33200 550 2 1.68 2839747150 85743 47.02 32400 33450 32400 42400 22900 32650 33119.01 2.38 0 21904 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6798 -82.38 3.35 12 0.42 -403.00 9903.00 67500 20240624 -50.81 16350 20231130 103.06 67500 -50.81 20240624 17800 86.52 20240126 67500 -50.81 20240624 16350 103.06 20231130 2.46 N 317330 500 102 억 486407 N N 9 N 00 N
3 20241128 151303 57 100.00 KOSDAQ 화학 N N N N N 33250 600 2 1.84 2727136600 82354 45.16 32400 33450 32400 42400 22900 32650 33114.80 2.38 0 21194 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6808 -82.51 3.36 12 0.40 -403.00 9903.00 67500 20240624 -50.74 16350 20231130 103.36 67500 -50.74 20240624 17800 86.80 20240126 67500 -50.74 20240624 16350 103.36 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
4 20241128 141259 57 100.00 KOSDAQ 화학 N N N N N 33100 450 2 1.38 2439231150 73683 40.41 32400 33450 32400 42400 22900 32650 33104.40 2.38 0 18368 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6778 -82.13 3.34 12 0.36 -403.00 9903.00 67500 20240624 -50.96 16350 20231130 102.45 67500 -50.96 20240624 17800 85.96 20240126 67500 -50.96 20240624 16350 102.45 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
5 20241128 131257 57 100.00 KOSDAQ 화학 N N N N N 33100 450 2 1.38 2277658250 68805 37.73 32400 33450 32400 42400 22900 32650 33103.09 2.38 0 16877 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6778 -82.13 3.34 12 0.34 -403.00 9903.00 67500 20240624 -50.96 16350 20231130 102.45 67500 -50.96 20240624 17800 85.96 20240126 67500 -50.96 20240624 16350 102.45 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
6 20241128 121256 57 100.00 KOSDAQ 화학 N N N N N 33300 650 2 1.99 1982817100 59903 32.85 32400 33450 32400 42400 22900 32650 33100.46 2.38 0 15024 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6819 -82.63 3.36 12 0.29 -403.00 9903.00 67500 20240624 -50.67 16350 20231130 103.67 67500 -50.67 20240624 17800 87.08 20240126 67500 -50.67 20240624 16350 103.67 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
7 20241128 111259 57 100.00 KOSDAQ 화학 N N N N N 33350 700 2 2.14 1524337450 46147 25.31 32400 33400 32400 42400 22900 32650 33032.21 2.38 0 8248 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6829 -82.75 3.37 12 0.23 -403.00 9903.00 67500 20240624 -50.59 16350 20231130 103.98 67500 -50.59 20240624 17800 87.36 20240126 67500 -50.59 20240624 16350 103.98 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
8 20241128 101258 57 100.00 KOSDAQ 화학 N N N N N 33100 450 2 1.38 1076971900 32678 17.92 32400 33400 32400 42400 22900 32650 32957.09 2.38 0 3898 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6778 -82.13 3.34 12 0.16 -403.00 9903.00 67500 20240624 -50.96 16350 20231130 102.45 67500 -50.96 20240624 17800 85.96 20240126 67500 -50.96 20240624 16350 102.45 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
9 20241128 091256 57 100.00 KOSDAQ 화학 N N N N N 33200 550 2 1.68 369538200 11281 6.19 32400 33250 32400 42400 22900 32650 32757.57 2.38 0 2206 34716 33682 33116 32082 31516 33400 31800 102 9750 500 23500 50 1 20476584 6798 -82.38 3.35 12 0.06 -403.00 9903.00 67500 20240624 -50.81 16350 20231130 103.06 67500 -50.81 20240624 17800 86.52 20240126 67500 -50.81 20240624 16350 103.06 20231130 2.46 N 317330 500 102 억 486407 N N 188 N 00 N
10 20241127 161224 57 100.00 KOSDAQ 화학 N N N N N 32650 50 2 0.15 5912997450 177822 104.25 33100 34150 32550 42350 22850 32600 33256.12 2.35 0 4216 35066 33832 32816 31582 30566 33325 31075 102 9750 500 23470 50 1 20476584 6686 -81.02 3.30 12 0.87 -403.00 9903.00 67500 20240624 -51.63 16350 20231130 99.69 67500 -51.63 20240624 17800 83.43 20240126 67500 -51.63 20240624 16350 99.69 20231130 2.42 N 317330 500 102 억 481371 N N 188 N 00 N
11 20241127 151249 57 100.00 KOSDAQ 화학 N N N N N 32600 0 3 0.00 5736316650 172412 101.08 33100 34150 32550 42350 22850 32600 33274.33 2.35 0 4100 35066 33832 32816 31582 30566 33325 31075 102 9750 500 23470 50 1 20476584 6675 -80.89 3.29 12 0.84 -403.00 9903.00 67500 20240624 -51.70 16350 20231130 99.39 67500 -51.70 20240624 17800 83.15 20240126 67500 -51.70 20240624 16350 99.39 20231130 2.42 N 317330 500 102 억 481371 N N 708 N 00 N
12 20241127 141243 57 100.00 KOSDAQ 화학 N N N N N 33150 550 2 1.69 4718247800 141649 83.05 33100 34150 32600 42350 22850 32600 33313.75 2.35 0 3781 35066 33832 32816 31582 30566 33325 31075 102 9750 500 23470 50 1 20476584 6788 -82.26 3.35 12 0.69 -403.00 9903.00 67500 20240624 -50.89 16350 20231130 102.75 67500 -50.89 20240624 17800 86.24 20240126 67500 -50.89 20240624 16350 102.75 20231130 2.42 N 317330 500 102 억 481371 N N 708 N 00 N