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
052420/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
20241203,160521,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,9,2,0.64,1386445166,987918,95.90,1391,1413,1386,1820,980,1400,1403.40,2.86,0,179331,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1216,9.39,0.51,12,1.14,150.00,2762.00,2915,20240812,-51.66,1290,20240416,9.22,2915,-51.66,20240812,1290,9.22,20240416,2915,-51.66,20240812,1290,9.22,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,150538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,10,2,0.71,1290741805,919951,89.30,1391,1413,1386,1820,980,1400,1403.06,2.86,0,149229,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1217,9.40,0.51,12,1.07,150.00,2762.00,2915,20240812,-51.63,1290,20240416,9.30,2915,-51.63,20240812,1290,9.30,20240416,2915,-51.63,20240812,1290,9.30,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,140526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,12,2,0.86,1066432277,760664,73.84,1391,1413,1386,1820,980,1400,1401.98,2.86,0,60173,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1219,9.41,0.51,12,0.88,150.00,2762.00,2915,20240812,-51.56,1290,20240416,9.46,2915,-51.56,20240812,1290,9.46,20240416,2915,-51.56,20240812,1290,9.46,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,130524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1408,8,2,0.57,988075459,705098,68.45,1391,1412,1386,1820,980,1400,1401.34,2.86,0,33324,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1215,9.39,0.51,12,0.82,150.00,2762.00,2915,20240812,-51.70,1290,20240416,9.15,2915,-51.70,20240812,1290,9.15,20240416,2915,-51.70,20240812,1290,9.15,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,120541,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1410,10,2,0.71,919098704,656109,63.69,1391,1411,1386,1820,980,1400,1400.84,2.86,0,20850,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1217,9.40,0.51,12,0.76,150.00,2762.00,2915,20240812,-51.63,1290,20240416,9.30,2915,-51.63,20240812,1290,9.30,20240416,2915,-51.63,20240812,1290,9.30,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,110522,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,3,2,0.21,773306718,552378,53.62,1391,1408,1386,1820,980,1400,1399.96,2.86,0,-20543,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1211,9.35,0.51,12,0.64,150.00,2762.00,2915,20240812,-51.87,1290,20240416,8.76,2915,-51.87,20240812,1290,8.76,20240416,2915,-51.87,20240812,1290,8.76,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,100514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1395,-5,5,-0.36,450878633,322390,31.30,1391,1408,1386,1820,980,1400,1398.54,2.86,0,37333,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1204,9.30,0.51,12,0.37,150.00,2762.00,2915,20240812,-52.14,1290,20240416,8.14,2915,-52.14,20240812,1290,8.14,20240416,2915,-52.14,20240812,1290,8.14,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241203,090512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1401,1,2,0.07,107957898,77430,7.52,1391,1404,1386,1820,980,1400,1394.07,2.86,0,23065,1450,1424,1404,1378,1358,1438,1392,445,420,500,920,1,1,86315192,1209,9.34,0.51,12,0.09,150.00,2762.00,2915,20240812,-51.94,1290,20240416,8.60,2915,-51.94,20240812,1290,8.60,20240416,2915,-51.94,20240812,1290,8.60,20240416,6.18,N,052420,500,445 억,,2470558,N,N,0,N,00,N
20241202,160500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1400,19,2,1.38,1389685528,992743,70.94,1394,1430,1384,1795,967,1381,1399.84,2.67,0,165008,1451,1415,1398,1362,1345,1407,1354,445,414,500,910,1,1,86315192,1208,9.33,0.51,12,1.15,150.00,2762.00,2915,20240812,-51.97,1290,20240416,8.53,2915,-51.97,20240812,1290,8.53,20240416,2915,-51.97,20240812,1290,8.53,20240416,6.21,N,052420,500,445 억,,2306973,N,N,0,N,00,N
20241202,150535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1402,21,2,1.52,1291903726,922879,65.95,1394,1430,1384,1795,967,1381,1399.86,2.67,0,152196,1451,1415,1398,1362,1345,1407,1354,445,414,500,910,1,1,86315192,1210,9.35,0.51,12,1.07,150.00,2762.00,2915,20240812,-51.90,1290,20240416,8.68,2915,-51.90,20240812,1290,8.68,20240416,2915,-51.90,20240812,1290,8.68,20240416,6.21,N,052420,500,445 억,,2306973,N,N,0,N,00,N
20241202,140513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1401,20,2,1.45,1098068153,784462,56.06,1394,1430,1384,1795,967,1381,1399.77,2.67,0,73807,1451,1415,1398,1362,1345,1407,1354,445,414,500,910,1,1,86315192,1209,9.34,0.51,12,0.91,150.00,2762.00,2915,20240812,-51.94,1290,20240416,8.60,2915,-51.94,20240812,1290,8.60,20240416,2915,-51.94,20240812,1290,8.60,20240416,6.21,N,052420,500,445 억,,2306973,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 160521 55 60.00 KOSDAQ 화학 N N N Y 60 N 1409 9 2 0.64 1386445166 987918 95.90 1391 1413 1386 1820 980 1400 1403.40 2.86 0 179331 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1216 9.39 0.51 12 1.14 150.00 2762.00 2915 20240812 -51.66 1290 20240416 9.22 2915 -51.66 20240812 1290 9.22 20240416 2915 -51.66 20240812 1290 9.22 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
3 20241203 150538 55 60.00 KOSDAQ 화학 N N N Y 60 N 1410 10 2 0.71 1290741805 919951 89.30 1391 1413 1386 1820 980 1400 1403.06 2.86 0 149229 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1217 9.40 0.51 12 1.07 150.00 2762.00 2915 20240812 -51.63 1290 20240416 9.30 2915 -51.63 20240812 1290 9.30 20240416 2915 -51.63 20240812 1290 9.30 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
4 20241203 140526 55 60.00 KOSDAQ 화학 N N N Y 60 N 1412 12 2 0.86 1066432277 760664 73.84 1391 1413 1386 1820 980 1400 1401.98 2.86 0 60173 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1219 9.41 0.51 12 0.88 150.00 2762.00 2915 20240812 -51.56 1290 20240416 9.46 2915 -51.56 20240812 1290 9.46 20240416 2915 -51.56 20240812 1290 9.46 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
5 20241203 130524 55 60.00 KOSDAQ 화학 N N N Y 60 N 1408 8 2 0.57 988075459 705098 68.45 1391 1412 1386 1820 980 1400 1401.34 2.86 0 33324 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1215 9.39 0.51 12 0.82 150.00 2762.00 2915 20240812 -51.70 1290 20240416 9.15 2915 -51.70 20240812 1290 9.15 20240416 2915 -51.70 20240812 1290 9.15 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
6 20241203 120541 55 60.00 KOSDAQ 화학 N N N Y 60 N 1410 10 2 0.71 919098704 656109 63.69 1391 1411 1386 1820 980 1400 1400.84 2.86 0 20850 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1217 9.40 0.51 12 0.76 150.00 2762.00 2915 20240812 -51.63 1290 20240416 9.30 2915 -51.63 20240812 1290 9.30 20240416 2915 -51.63 20240812 1290 9.30 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
7 20241203 110522 55 60.00 KOSDAQ 화학 N N N Y 60 N 1403 3 2 0.21 773306718 552378 53.62 1391 1408 1386 1820 980 1400 1399.96 2.86 0 -20543 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1211 9.35 0.51 12 0.64 150.00 2762.00 2915 20240812 -51.87 1290 20240416 8.76 2915 -51.87 20240812 1290 8.76 20240416 2915 -51.87 20240812 1290 8.76 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
8 20241203 100514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1395 -5 5 -0.36 450878633 322390 31.30 1391 1408 1386 1820 980 1400 1398.54 2.86 0 37333 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1204 9.30 0.51 12 0.37 150.00 2762.00 2915 20240812 -52.14 1290 20240416 8.14 2915 -52.14 20240812 1290 8.14 20240416 2915 -52.14 20240812 1290 8.14 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
9 20241203 090512 55 60.00 KOSDAQ 화학 N N N Y 60 N 1401 1 2 0.07 107957898 77430 7.52 1391 1404 1386 1820 980 1400 1394.07 2.86 0 23065 1450 1424 1404 1378 1358 1438 1392 445 420 500 920 1 1 86315192 1209 9.34 0.51 12 0.09 150.00 2762.00 2915 20240812 -51.94 1290 20240416 8.60 2915 -51.94 20240812 1290 8.60 20240416 2915 -51.94 20240812 1290 8.60 20240416 6.18 N 052420 500 445 억 2470558 N N 0 N 00 N
10 20241202 160500 55 60.00 KOSDAQ 화학 N N N Y 60 N 1400 19 2 1.38 1389685528 992743 70.94 1394 1430 1384 1795 967 1381 1399.84 2.67 0 165008 1451 1415 1398 1362 1345 1407 1354 445 414 500 910 1 1 86315192 1208 9.33 0.51 12 1.15 150.00 2762.00 2915 20240812 -51.97 1290 20240416 8.53 2915 -51.97 20240812 1290 8.53 20240416 2915 -51.97 20240812 1290 8.53 20240416 6.21 N 052420 500 445 억 2306973 N N 0 N 00 N
11 20241202 150535 55 60.00 KOSDAQ 화학 N N N Y 60 N 1402 21 2 1.52 1291903726 922879 65.95 1394 1430 1384 1795 967 1381 1399.86 2.67 0 152196 1451 1415 1398 1362 1345 1407 1354 445 414 500 910 1 1 86315192 1210 9.35 0.51 12 1.07 150.00 2762.00 2915 20240812 -51.90 1290 20240416 8.68 2915 -51.90 20240812 1290 8.68 20240416 2915 -51.90 20240812 1290 8.68 20240416 6.21 N 052420 500 445 억 2306973 N N 0 N 00 N
12 20241202 140513 55 60.00 KOSDAQ 화학 N N N Y 60 N 1401 20 2 1.45 1098068153 784462 56.06 1394 1430 1384 1795 967 1381 1399.77 2.67 0 73807 1451 1415 1398 1362 1345 1407 1354 445 414 500 910 1 1 86315192 1209 9.34 0.51 12 0.91 150.00 2762.00 2915 20240812 -51.94 1290 20240416 8.60 2915 -51.94 20240812 1290 8.60 20240416 2915 -51.94 20240812 1290 8.60 20240416 6.21 N 052420 500 445 억 2306973 N N 0 N 00 N