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
065420/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
20241203,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,3,2,1.39,41156530,188942,66.22,216,221,216,280,152,216,217.83,8.62,0,-1815,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,157,-1.67,1.60,12,0.26,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,3,2,1.39,38390486,176266,61.78,216,221,216,280,152,216,217.80,8.62,0,-2174,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,157,-1.67,1.60,12,0.25,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,4,2,1.85,33679346,154585,54.18,216,221,216,280,152,216,217.87,8.62,0,-4085,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,157,-1.68,1.61,12,0.22,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,130604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,3,2,1.39,28773067,132236,46.35,216,221,216,280,152,216,217.59,8.62,0,-3008,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,157,-1.67,1.60,12,0.18,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,423,-48.23,20240926,178,23.03,20240704,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,220,4,2,1.85,27621030,126921,44.48,216,221,216,280,152,216,217.62,8.62,0,-2963,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,157,-1.68,1.61,12,0.18,-131.00,137.00,423,20240926,-47.99,178,20240704,23.60,423,-47.99,20240926,178,23.60,20240704,423,-47.99,20240926,178,23.60,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,110600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,2,2,0.93,9165746,42213,14.79,216,219,216,280,152,216,217.13,8.62,0,-2184,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,156,-1.66,1.59,12,0.06,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,423,-48.46,20240926,178,22.47,20240704,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,217,1,2,0.46,4975809,22996,8.06,216,218,216,280,152,216,216.38,8.62,0,-1431,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,155,-1.66,1.58,12,0.03,-131.00,137.00,423,20240926,-48.70,178,20240704,21.91,423,-48.70,20240926,178,21.91,20240704,423,-48.70,20240926,178,21.91,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241203,090548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,2,2,0.93,2908276,13464,4.72,216,218,216,280,152,216,216.00,8.62,0,-1243,223,219,216,212,209,219,212,72,64,100,130,1,1,71577299,156,-1.66,1.59,12,0.02,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,423,-48.46,20240926,178,22.47,20240704,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,6169636,N,N,0,N,00,N
20241202,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,1,2,0.47,61166133,283008,133.12,216,220,213,279,151,215,216.13,8.64,0,-15476,228,221,218,211,208,220,210,72,64,100,130,1,1,71577299,155,-1.65,1.58,12,0.40,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,423,-48.94,20240926,178,21.35,20240704,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,6185504,N,N,0,N,00,N
20241202,150611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,215,0,3,0.00,60738248,281021,132.19,216,220,213,279,151,215,216.13,8.64,0,-15119,228,221,218,211,208,220,210,72,64,100,130,1,1,71577299,154,-1.64,1.57,12,0.39,-131.00,137.00,423,20240926,-49.17,178,20240704,20.79,423,-49.17,20240926,178,20.79,20240704,423,-49.17,20240926,178,20.79,20240704,0.00,N,065420,100,71 억,,6185504,N,N,0,N,00,N
20241202,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,1,2,0.47,53956104,249341,117.29,216,220,213,279,151,215,216.39,8.64,0,-11405,228,221,218,211,208,220,210,72,64,100,130,1,1,71577299,155,-1.65,1.58,12,0.35,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,423,-48.94,20240926,178,21.35,20240704,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,6185504,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 160555 57 100.00 KOSDAQ 화학 N N N N N 219 3 2 1.39 41156530 188942 66.22 216 221 216 280 152 216 217.83 8.62 0 -1815 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 157 -1.67 1.60 12 0.26 -131.00 137.00 423 20240926 -48.23 178 20240704 23.03 423 -48.23 20240926 178 23.03 20240704 423 -48.23 20240926 178 23.03 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
3 20241203 150615 57 100.00 KOSDAQ 화학 N N N N N 219 3 2 1.39 38390486 176266 61.78 216 221 216 280 152 216 217.80 8.62 0 -2174 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 157 -1.67 1.60 12 0.25 -131.00 137.00 423 20240926 -48.23 178 20240704 23.03 423 -48.23 20240926 178 23.03 20240704 423 -48.23 20240926 178 23.03 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
4 20241203 140601 57 100.00 KOSDAQ 화학 N N N N N 220 4 2 1.85 33679346 154585 54.18 216 221 216 280 152 216 217.87 8.62 0 -4085 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 157 -1.68 1.61 12 0.22 -131.00 137.00 423 20240926 -47.99 178 20240704 23.60 423 -47.99 20240926 178 23.60 20240704 423 -47.99 20240926 178 23.60 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
5 20241203 130604 57 100.00 KOSDAQ 화학 N N N N N 219 3 2 1.39 28773067 132236 46.35 216 221 216 280 152 216 217.59 8.62 0 -3008 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 157 -1.67 1.60 12 0.18 -131.00 137.00 423 20240926 -48.23 178 20240704 23.03 423 -48.23 20240926 178 23.03 20240704 423 -48.23 20240926 178 23.03 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
6 20241203 120617 57 100.00 KOSDAQ 화학 N N N N N 220 4 2 1.85 27621030 126921 44.48 216 221 216 280 152 216 217.62 8.62 0 -2963 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 157 -1.68 1.61 12 0.18 -131.00 137.00 423 20240926 -47.99 178 20240704 23.60 423 -47.99 20240926 178 23.60 20240704 423 -47.99 20240926 178 23.60 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
7 20241203 110600 57 100.00 KOSDAQ 화학 N N N N N 218 2 2 0.93 9165746 42213 14.79 216 219 216 280 152 216 217.13 8.62 0 -2184 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 156 -1.66 1.59 12 0.06 -131.00 137.00 423 20240926 -48.46 178 20240704 22.47 423 -48.46 20240926 178 22.47 20240704 423 -48.46 20240926 178 22.47 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
8 20241203 100549 57 100.00 KOSDAQ 화학 N N N N N 217 1 2 0.46 4975809 22996 8.06 216 218 216 280 152 216 216.38 8.62 0 -1431 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 155 -1.66 1.58 12 0.03 -131.00 137.00 423 20240926 -48.70 178 20240704 21.91 423 -48.70 20240926 178 21.91 20240704 423 -48.70 20240926 178 21.91 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
9 20241203 090548 57 100.00 KOSDAQ 화학 N N N N N 218 2 2 0.93 2908276 13464 4.72 216 218 216 280 152 216 216.00 8.62 0 -1243 223 219 216 212 209 219 212 72 64 100 130 1 1 71577299 156 -1.66 1.59 12 0.02 -131.00 137.00 423 20240926 -48.46 178 20240704 22.47 423 -48.46 20240926 178 22.47 20240704 423 -48.46 20240926 178 22.47 20240704 0.00 N 065420 100 71 억 6169636 N N 0 N 00 N
10 20241202 160534 57 100.00 KOSDAQ 화학 N N N N N 216 1 2 0.47 61166133 283008 133.12 216 220 213 279 151 215 216.13 8.64 0 -15476 228 221 218 211 208 220 210 72 64 100 130 1 1 71577299 155 -1.65 1.58 12 0.40 -131.00 137.00 423 20240926 -48.94 178 20240704 21.35 423 -48.94 20240926 178 21.35 20240704 423 -48.94 20240926 178 21.35 20240704 0.00 N 065420 100 71 억 6185504 N N 0 N 00 N
11 20241202 150611 57 100.00 KOSDAQ 화학 N N N N N 215 0 3 0.00 60738248 281021 132.19 216 220 213 279 151 215 216.13 8.64 0 -15119 228 221 218 211 208 220 210 72 64 100 130 1 1 71577299 154 -1.64 1.57 12 0.39 -131.00 137.00 423 20240926 -49.17 178 20240704 20.79 423 -49.17 20240926 178 20.79 20240704 423 -49.17 20240926 178 20.79 20240704 0.00 N 065420 100 71 억 6185504 N N 0 N 00 N
12 20241202 140601 57 100.00 KOSDAQ 화학 N N N N N 216 1 2 0.47 53956104 249341 117.29 216 220 213 279 151 215 216.39 8.64 0 -11405 228 221 218 211 208 220 210 72 64 100 130 1 1 71577299 155 -1.65 1.58 12 0.35 -131.00 137.00 423 20240926 -48.94 178 20240704 21.35 423 -48.94 20240926 178 21.35 20240704 423 -48.94 20240926 178 21.35 20240704 0.00 N 065420 100 71 억 6185504 N N 0 N 00 N