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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027580/price/prices-20241201.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
20241203,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,26,2,2.04,3919401427,2985292,155.25,1260,1379,1260,1656,892,1274,1312.96,0.83,0,-23389,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,769,185.71,1.13,12,5.04,7.00,1148.00,2595,20240131,-49.90,982,20241115,32.38,2595,-49.90,20240131,982,32.38,20241115,2595,-49.90,20240131,982,32.38,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,36,2,2.83,3337525731,2537379,131.95,1260,1379,1260,1656,892,1274,1315.35,0.83,0,-58150,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,775,187.14,1.14,12,4.29,7.00,1148.00,2595,20240131,-49.52,982,20241115,33.40,2595,-49.52,20240131,982,33.40,20241115,2595,-49.52,20240131,982,33.40,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,3,2,0.24,1443788301,1117740,58.13,1260,1323,1260,1656,892,1274,1291.71,0.83,0,20937,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,756,182.43,1.11,12,1.89,7.00,1148.00,2595,20240131,-50.79,982,20241115,30.04,2595,-50.79,20240131,982,30.04,20241115,2595,-50.79,20240131,982,30.04,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,130353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1275,1,2,0.08,1375519556,1064158,55.34,1260,1323,1260,1656,892,1274,1292.60,0.83,0,17787,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,755,182.14,1.11,12,1.80,7.00,1148.00,2595,20240131,-50.87,982,20241115,29.84,2595,-50.87,20240131,982,29.84,20241115,2595,-50.87,20240131,982,29.84,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,3,2,0.24,1280259636,989135,51.44,1260,1323,1260,1656,892,1274,1294.33,0.83,0,14384,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,756,182.43,1.11,12,1.67,7.00,1148.00,2595,20240131,-50.79,982,20241115,30.04,2595,-50.79,20240131,982,30.04,20241115,2595,-50.79,20240131,982,30.04,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,110353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,-3,5,-0.24,1131500811,872242,45.36,1260,1323,1260,1656,892,1274,1297.24,0.83,0,318,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,752,181.57,1.11,12,1.47,7.00,1148.00,2595,20240131,-51.02,982,20241115,29.43,2595,-51.02,20240131,982,29.43,20241115,2595,-51.02,20240131,982,29.43,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,100346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1291,17,2,1.33,850068064,653950,34.01,1260,1323,1260,1656,892,1274,1299.91,0.83,0,29272,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,764,184.43,1.12,12,1.10,7.00,1148.00,2595,20240131,-50.25,982,20241115,31.47,2595,-50.25,20240131,982,31.47,20241115,2595,-50.25,20240131,982,31.47,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241203,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,29,2,2.28,225153836,174899,9.10,1260,1322,1260,1656,892,1274,1287.37,0.83,0,34253,1400,1337,1304,1241,1208,1320,1224,296,382,500,810,1,1,59181279,771,186.14,1.14,12,0.30,7.00,1148.00,2595,20240131,-49.79,982,20241115,32.69,2595,-49.79,20240131,982,32.69,20241115,2595,-49.79,20240131,982,32.69,20241115,5.50,N,027580,500,295 억,,490607,N,N,0,N,00,N
20241202,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1274,-47,5,-3.56,2465955819,1873681,11.63,1321,1367,1271,1717,925,1321,1316.17,0.61,0,126721,1587,1454,1387,1254,1187,1420,1220,296,396,500,840,1,1,59181279,754,182.00,1.11,12,3.17,7.00,1148.00,2595,20240131,-50.91,982,20241115,29.74,2595,-50.91,20240131,982,29.74,20241115,2595,-50.91,20240131,982,29.74,20241115,5.37,N,027580,500,295 억,,363680,N,N,0,N,00,N
20241202,150359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1291,-30,5,-2.27,2254103125,1707822,10.60,1321,1367,1276,1717,925,1321,1319.87,0.61,0,74856,1587,1454,1387,1254,1187,1420,1220,296,396,500,840,1,1,59181279,764,184.43,1.12,12,2.89,7.00,1148.00,2595,20240131,-50.25,982,20241115,31.47,2595,-50.25,20240131,982,31.47,20241115,2595,-50.25,20240131,982,31.47,20241115,5.37,N,027580,500,295 억,,363680,N,N,0,N,00,N
20241202,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-19,5,-1.44,1969664975,1487286,9.23,1321,1367,1290,1717,925,1321,1324.34,0.61,0,53075,1587,1454,1387,1254,1187,1420,1220,296,396,500,840,1,1,59181279,771,186.00,1.13,12,2.51,7.00,1148.00,2595,20240131,-49.83,982,20241115,32.59,2595,-49.83,20240131,982,32.59,20241115,2595,-49.83,20240131,982,32.59,20241115,5.37,N,027580,500,295 억,,363680,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 20241203 160358 57 100.00 KOSDAQ 화학 N N N N N 1300 26 2 2.04 3919401427 2985292 155.25 1260 1379 1260 1656 892 1274 1312.96 0.83 0 -23389 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 769 185.71 1.13 12 5.04 7.00 1148.00 2595 20240131 -49.90 982 20241115 32.38 2595 -49.90 20240131 982 32.38 20241115 2595 -49.90 20240131 982 32.38 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
3 20241203 150403 57 100.00 KOSDAQ 화학 N N N N N 1310 36 2 2.83 3337525731 2537379 131.95 1260 1379 1260 1656 892 1274 1315.35 0.83 0 -58150 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 775 187.14 1.14 12 4.29 7.00 1148.00 2595 20240131 -49.52 982 20241115 33.40 2595 -49.52 20240131 982 33.40 20241115 2595 -49.52 20240131 982 33.40 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
4 20241203 140356 57 100.00 KOSDAQ 화학 N N N N N 1277 3 2 0.24 1443788301 1117740 58.13 1260 1323 1260 1656 892 1274 1291.71 0.83 0 20937 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 756 182.43 1.11 12 1.89 7.00 1148.00 2595 20240131 -50.79 982 20241115 30.04 2595 -50.79 20240131 982 30.04 20241115 2595 -50.79 20240131 982 30.04 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
5 20241203 130353 57 100.00 KOSDAQ 화학 N N N N N 1275 1 2 0.08 1375519556 1064158 55.34 1260 1323 1260 1656 892 1274 1292.60 0.83 0 17787 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 755 182.14 1.11 12 1.80 7.00 1148.00 2595 20240131 -50.87 982 20241115 29.84 2595 -50.87 20240131 982 29.84 20241115 2595 -50.87 20240131 982 29.84 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
6 20241203 120408 57 100.00 KOSDAQ 화학 N N N N N 1277 3 2 0.24 1280259636 989135 51.44 1260 1323 1260 1656 892 1274 1294.33 0.83 0 14384 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 756 182.43 1.11 12 1.67 7.00 1148.00 2595 20240131 -50.79 982 20241115 30.04 2595 -50.79 20240131 982 30.04 20241115 2595 -50.79 20240131 982 30.04 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
7 20241203 110353 57 100.00 KOSDAQ 화학 N N N N N 1271 -3 5 -0.24 1131500811 872242 45.36 1260 1323 1260 1656 892 1274 1297.24 0.83 0 318 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 752 181.57 1.11 12 1.47 7.00 1148.00 2595 20240131 -51.02 982 20241115 29.43 2595 -51.02 20240131 982 29.43 20241115 2595 -51.02 20240131 982 29.43 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
8 20241203 100346 57 100.00 KOSDAQ 화학 N N N N N 1291 17 2 1.33 850068064 653950 34.01 1260 1323 1260 1656 892 1274 1299.91 0.83 0 29272 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 764 184.43 1.12 12 1.10 7.00 1148.00 2595 20240131 -50.25 982 20241115 31.47 2595 -50.25 20240131 982 31.47 20241115 2595 -50.25 20240131 982 31.47 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
9 20241203 090346 57 100.00 KOSDAQ 화학 N N N N N 1303 29 2 2.28 225153836 174899 9.10 1260 1322 1260 1656 892 1274 1287.37 0.83 0 34253 1400 1337 1304 1241 1208 1320 1224 296 382 500 810 1 1 59181279 771 186.14 1.14 12 0.30 7.00 1148.00 2595 20240131 -49.79 982 20241115 32.69 2595 -49.79 20240131 982 32.69 20241115 2595 -49.79 20240131 982 32.69 20241115 5.50 N 027580 500 295 억 490607 N N 0 N 00 N
10 20241202 160335 57 100.00 KOSDAQ 화학 N N N N N 1274 -47 5 -3.56 2465955819 1873681 11.63 1321 1367 1271 1717 925 1321 1316.17 0.61 0 126721 1587 1454 1387 1254 1187 1420 1220 296 396 500 840 1 1 59181279 754 182.00 1.11 12 3.17 7.00 1148.00 2595 20240131 -50.91 982 20241115 29.74 2595 -50.91 20240131 982 29.74 20241115 2595 -50.91 20240131 982 29.74 20241115 5.37 N 027580 500 295 억 363680 N N 0 N 00 N
11 20241202 150359 57 100.00 KOSDAQ 화학 N N N N N 1291 -30 5 -2.27 2254103125 1707822 10.60 1321 1367 1276 1717 925 1321 1319.87 0.61 0 74856 1587 1454 1387 1254 1187 1420 1220 296 396 500 840 1 1 59181279 764 184.43 1.12 12 2.89 7.00 1148.00 2595 20240131 -50.25 982 20241115 31.47 2595 -50.25 20240131 982 31.47 20241115 2595 -50.25 20240131 982 31.47 20241115 5.37 N 027580 500 295 억 363680 N N 0 N 00 N
12 20241202 140346 57 100.00 KOSDAQ 화학 N N N N N 1302 -19 5 -1.44 1969664975 1487286 9.23 1321 1367 1290 1717 925 1321 1324.34 0.61 0 53075 1587 1454 1387 1254 1187 1420 1220 296 396 500 840 1 1 59181279 771 186.00 1.13 12 2.51 7.00 1148.00 2595 20240131 -49.83 982 20241115 32.59 2595 -49.83 20240131 982 32.59 20241115 2595 -49.83 20240131 982 32.59 20241115 5.37 N 027580 500 295 억 363680 N N 0 N 00 N