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
030530/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
20241203,160404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2560,45,2,1.79,10626490630,4016831,119.93,2460,2785,2455,3265,1765,2515,2645.51,4.37,0,-72155,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1977,-6.23,0.19,12,5.20,-411.00,13489.00,4925,20240205,-48.02,2165,20241031,18.24,4925,-48.02,20240205,2165,18.24,20241031,4925,-48.02,20240205,2165,18.24,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,150410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2555,40,2,1.59,10406131110,3930645,117.35,2460,2785,2455,3265,1765,2515,2647.44,4.37,0,-73377,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1973,-6.22,0.19,12,5.09,-411.00,13489.00,4925,20240205,-48.12,2165,20241031,18.01,4925,-48.12,20240205,2165,18.01,20241031,4925,-48.12,20240205,2165,18.01,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,140402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2585,70,2,2.78,8835274175,3321157,99.16,2460,2785,2455,3265,1765,2515,2660.31,4.37,0,-111282,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1997,-6.29,0.19,12,4.30,-411.00,13489.00,4925,20240205,-47.51,2165,20241031,19.40,4925,-47.51,20240205,2165,19.40,20241031,4925,-47.51,20240205,2165,19.40,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,130359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2510,-5,5,-0.20,967481620,386785,11.55,2460,2540,2455,3265,1765,2515,2501.33,4.37,0,44657,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1939,-6.11,0.19,12,0.50,-411.00,13489.00,4925,20240205,-49.04,2165,20241031,15.94,4925,-49.04,20240205,2165,15.94,20241031,4925,-49.04,20240205,2165,15.94,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,120414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2500,-15,5,-0.60,883508965,353385,10.55,2460,2540,2455,3265,1765,2515,2500.12,4.37,0,45434,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1931,-6.08,0.19,12,0.46,-411.00,13489.00,4925,20240205,-49.24,2165,20241031,15.47,4925,-49.24,20240205,2165,15.47,20241031,4925,-49.24,20240205,2165,15.47,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,110359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2505,-10,5,-0.40,741125065,296383,8.85,2460,2540,2455,3265,1765,2515,2500.55,4.37,0,40496,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1935,-6.09,0.19,12,0.38,-411.00,13489.00,4925,20240205,-49.14,2165,20241031,15.70,4925,-49.14,20240205,2165,15.70,20241031,4925,-49.14,20240205,2165,15.70,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,100352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2505,-10,5,-0.40,594497500,237741,7.10,2460,2540,2455,3265,1765,2515,2500.60,4.37,0,42159,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1935,-6.09,0.19,12,0.31,-411.00,13489.00,4925,20240205,-49.14,2165,20241031,15.70,4925,-49.14,20240205,2165,15.70,20241031,4925,-49.14,20240205,2165,15.70,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241203,090352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2500,-15,5,-0.60,211830945,85758,2.56,2460,2500,2455,3265,1765,2515,2469.99,4.37,0,31513,2761,2637,2536,2412,2311,2700,2475,386,750,500,1810,5,1,77237981,1931,-6.08,0.19,12,0.11,-411.00,13489.00,4925,20240205,-49.24,2165,20241031,15.47,4925,-49.24,20240205,2165,15.47,20241031,4925,-49.24,20240205,2165,15.47,20241031,3.08,N,030530,500,386 억,,3375299,N,N,0,N,00,N
20241202,160341,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2515,65,2,2.65,8554296495,3328923,277.73,2450,2660,2435,3185,1715,2450,2569.74,4.55,0,-143212,2626,2537,2481,2392,2336,2510,2365,386,735,500,1760,5,1,77237981,1943,-6.12,0.19,12,4.31,-411.00,13489.00,4925,20240205,-48.93,2165,20241031,16.17,4925,-48.93,20240205,2165,16.17,20241031,4925,-48.93,20240205,2165,16.17,20241031,3.13,N,030530,500,386 억,,3517622,N,N,0,N,00,N
20241202,150405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2510,60,2,2.45,8353922645,3248968,271.06,2450,2660,2435,3185,1715,2450,2571.29,4.55,0,-150752,2626,2537,2481,2392,2336,2510,2365,386,735,500,1760,5,1,77237981,1939,-6.11,0.19,12,4.21,-411.00,13489.00,4925,20240205,-49.04,2165,20241031,15.94,4925,-49.04,20240205,2165,15.94,20241031,4925,-49.04,20240205,2165,15.94,20241031,3.13,N,030530,500,386 억,,3517622,N,N,0,N,00,N
20241202,140352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,130,2,5.31,7843652170,3047518,254.25,2450,2660,2435,3185,1715,2450,2573.83,4.55,0,-183401,2626,2537,2481,2392,2336,2510,2365,386,735,500,1760,5,1,77237981,1993,-6.28,0.19,12,3.95,-411.00,13489.00,4925,20240205,-47.61,2165,20241031,19.17,4925,-47.61,20240205,2165,19.17,20241031,4925,-47.61,20240205,2165,19.17,20241031,3.13,N,030530,500,386 억,,3517622,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 160404 55 60.00 KOSDAQ 화학 N N N Y 60 N 2560 45 2 1.79 10626490630 4016831 119.93 2460 2785 2455 3265 1765 2515 2645.51 4.37 0 -72155 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1977 -6.23 0.19 12 5.20 -411.00 13489.00 4925 20240205 -48.02 2165 20241031 18.24 4925 -48.02 20240205 2165 18.24 20241031 4925 -48.02 20240205 2165 18.24 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
3 20241203 150410 55 60.00 KOSDAQ 화학 N N N Y 60 N 2555 40 2 1.59 10406131110 3930645 117.35 2460 2785 2455 3265 1765 2515 2647.44 4.37 0 -73377 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1973 -6.22 0.19 12 5.09 -411.00 13489.00 4925 20240205 -48.12 2165 20241031 18.01 4925 -48.12 20240205 2165 18.01 20241031 4925 -48.12 20240205 2165 18.01 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
4 20241203 140402 55 60.00 KOSDAQ 화학 N N N Y 60 N 2585 70 2 2.78 8835274175 3321157 99.16 2460 2785 2455 3265 1765 2515 2660.31 4.37 0 -111282 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1997 -6.29 0.19 12 4.30 -411.00 13489.00 4925 20240205 -47.51 2165 20241031 19.40 4925 -47.51 20240205 2165 19.40 20241031 4925 -47.51 20240205 2165 19.40 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
5 20241203 130359 55 60.00 KOSDAQ 화학 N N N Y 60 N 2510 -5 5 -0.20 967481620 386785 11.55 2460 2540 2455 3265 1765 2515 2501.33 4.37 0 44657 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1939 -6.11 0.19 12 0.50 -411.00 13489.00 4925 20240205 -49.04 2165 20241031 15.94 4925 -49.04 20240205 2165 15.94 20241031 4925 -49.04 20240205 2165 15.94 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
6 20241203 120414 55 60.00 KOSDAQ 화학 N N N Y 60 N 2500 -15 5 -0.60 883508965 353385 10.55 2460 2540 2455 3265 1765 2515 2500.12 4.37 0 45434 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1931 -6.08 0.19 12 0.46 -411.00 13489.00 4925 20240205 -49.24 2165 20241031 15.47 4925 -49.24 20240205 2165 15.47 20241031 4925 -49.24 20240205 2165 15.47 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
7 20241203 110359 55 60.00 KOSDAQ 화학 N N N Y 60 N 2505 -10 5 -0.40 741125065 296383 8.85 2460 2540 2455 3265 1765 2515 2500.55 4.37 0 40496 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1935 -6.09 0.19 12 0.38 -411.00 13489.00 4925 20240205 -49.14 2165 20241031 15.70 4925 -49.14 20240205 2165 15.70 20241031 4925 -49.14 20240205 2165 15.70 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
8 20241203 100352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2505 -10 5 -0.40 594497500 237741 7.10 2460 2540 2455 3265 1765 2515 2500.60 4.37 0 42159 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1935 -6.09 0.19 12 0.31 -411.00 13489.00 4925 20240205 -49.14 2165 20241031 15.70 4925 -49.14 20240205 2165 15.70 20241031 4925 -49.14 20240205 2165 15.70 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
9 20241203 090352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2500 -15 5 -0.60 211830945 85758 2.56 2460 2500 2455 3265 1765 2515 2469.99 4.37 0 31513 2761 2637 2536 2412 2311 2700 2475 386 750 500 1810 5 1 77237981 1931 -6.08 0.19 12 0.11 -411.00 13489.00 4925 20240205 -49.24 2165 20241031 15.47 4925 -49.24 20240205 2165 15.47 20241031 4925 -49.24 20240205 2165 15.47 20241031 3.08 N 030530 500 386 억 3375299 N N 0 N 00 N
10 20241202 160341 55 60.00 KOSDAQ 화학 N N N Y 60 N 2515 65 2 2.65 8554296495 3328923 277.73 2450 2660 2435 3185 1715 2450 2569.74 4.55 0 -143212 2626 2537 2481 2392 2336 2510 2365 386 735 500 1760 5 1 77237981 1943 -6.12 0.19 12 4.31 -411.00 13489.00 4925 20240205 -48.93 2165 20241031 16.17 4925 -48.93 20240205 2165 16.17 20241031 4925 -48.93 20240205 2165 16.17 20241031 3.13 N 030530 500 386 억 3517622 N N 0 N 00 N
11 20241202 150405 55 60.00 KOSDAQ 화학 N N N Y 60 N 2510 60 2 2.45 8353922645 3248968 271.06 2450 2660 2435 3185 1715 2450 2571.29 4.55 0 -150752 2626 2537 2481 2392 2336 2510 2365 386 735 500 1760 5 1 77237981 1939 -6.11 0.19 12 4.21 -411.00 13489.00 4925 20240205 -49.04 2165 20241031 15.94 4925 -49.04 20240205 2165 15.94 20241031 4925 -49.04 20240205 2165 15.94 20241031 3.13 N 030530 500 386 억 3517622 N N 0 N 00 N
12 20241202 140352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2580 130 2 5.31 7843652170 3047518 254.25 2450 2660 2435 3185 1715 2450 2573.83 4.55 0 -183401 2626 2537 2481 2392 2336 2510 2365 386 735 500 1760 5 1 77237981 1993 -6.28 0.19 12 3.95 -411.00 13489.00 4925 20240205 -47.61 2165 20241031 19.17 4925 -47.61 20240205 2165 19.17 20241031 4925 -47.61 20240205 2165 19.17 20241031 3.13 N 030530 500 386 억 3517622 N N 0 N 00 N