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
080530/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
20241203,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-4,5,-0.34,37538571,31960,211.67,1185,1199,1141,1540,830,1185,1174.55,0.76,0,-3956,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,511,-6.03,1.42,12,0.07,-196.00,829.00,3380,20240329,-65.06,1114,20241112,6.01,3380,-65.06,20240329,1114,6.01,20241112,3380,-65.06,20240329,1114,6.01,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,2,2,0.17,37283990,31745,210.25,1185,1199,1141,1540,830,1185,1174.48,0.76,0,-3950,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,514,-6.06,1.43,12,0.07,-196.00,829.00,3380,20240329,-64.88,1114,20241112,6.55,3380,-64.88,20240329,1114,6.55,20241112,3380,-64.88,20240329,1114,6.55,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,140646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-2,5,-0.17,36330733,30939,204.91,1185,1199,1141,1540,830,1185,1174.27,0.76,0,-3793,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,512,-6.04,1.43,12,0.07,-196.00,829.00,3380,20240329,-65.00,1114,20241112,6.19,3380,-65.00,20240329,1114,6.19,20241112,3380,-65.00,20240329,1114,6.19,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,-6,5,-0.51,35222845,30001,198.70,1185,1199,1141,1540,830,1185,1174.06,0.76,0,-3775,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,511,-6.02,1.42,12,0.07,-196.00,829.00,3380,20240329,-65.12,1114,20241112,5.83,3380,-65.12,20240329,1114,5.83,20241112,3380,-65.12,20240329,1114,5.83,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,120659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,2,2,0.17,30244151,25764,170.63,1185,1199,1141,1540,830,1185,1173.89,0.76,0,-2969,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,514,-6.06,1.43,12,0.06,-196.00,829.00,3380,20240329,-64.88,1114,20241112,6.55,3380,-64.88,20240329,1114,6.55,20241112,3380,-64.88,20240329,1114,6.55,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,110642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-12,5,-1.01,30233471,25755,170.57,1185,1199,1141,1540,830,1185,1173.89,0.76,0,-2968,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,508,-5.98,1.41,12,0.06,-196.00,829.00,3380,20240329,-65.30,1114,20241112,5.30,3380,-65.30,20240329,1114,5.30,20241112,3380,-65.30,20240329,1114,5.30,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,10,2,0.84,8701856,7421,49.15,1185,1199,1141,1540,830,1185,1172.60,0.76,0,-83,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,517,-6.10,1.44,12,0.02,-196.00,829.00,3380,20240329,-64.64,1114,20241112,7.27,3380,-64.64,20240329,1114,7.27,20241112,3380,-64.64,20240329,1114,7.27,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241203,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,0,3,0.00,13035,11,0.07,1185,1185,1185,1540,830,1185,1185.00,0.76,0,-1,1270,1227,1184,1141,1098,1228,1142,217,355,500,730,1,1,43300427,513,-6.05,1.43,12,0.00,-196.00,829.00,3380,20240329,-64.94,1114,20241112,6.37,3380,-64.94,20240329,1114,6.37,20241112,3380,-64.94,20240329,1114,6.37,20241112,0.08,N,080530,500,216 억,,329356,N,N,0,N,00,N
20241202,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-15,5,-1.25,15437046,13022,81.75,1185,1227,1141,1560,840,1200,1185.46,0.76,0,-807,1238,1218,1208,1188,1178,1214,1184,217,360,500,740,1,1,43300427,513,-6.05,1.43,12,0.03,-196.00,829.00,3380,20240329,-64.94,1114,20241112,6.37,3380,-64.94,20240329,1114,6.37,20241112,3380,-64.94,20240329,1114,6.37,20241112,0.08,N,080530,500,216 억,,330163,N,N,0,N,00,N
20241202,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,-12,5,-1.00,13608933,11491,72.13,1185,1227,1141,1560,840,1200,1184.31,0.76,0,-460,1238,1218,1208,1188,1178,1214,1184,217,360,500,740,1,1,43300427,514,-6.06,1.43,12,0.03,-196.00,829.00,3380,20240329,-64.85,1114,20241112,6.64,3380,-64.85,20240329,1114,6.64,20241112,3380,-64.85,20240329,1114,6.64,20241112,0.08,N,080530,500,216 억,,330163,N,N,0,N,00,N
20241202,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,1,2,0.08,12739520,10763,67.56,1185,1227,1141,1560,840,1200,1183.64,0.76,0,-235,1238,1218,1208,1188,1178,1214,1184,217,360,500,740,1,1,43300427,520,-6.13,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.47,1114,20241112,7.81,3380,-64.47,20240329,1114,7.81,20241112,3380,-64.47,20240329,1114,7.81,20241112,0.08,N,080530,500,216 억,,330163,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 160637 57 100.00 KOSDAQ 화학 N N N N N 1181 -4 5 -0.34 37538571 31960 211.67 1185 1199 1141 1540 830 1185 1174.55 0.76 0 -3956 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 511 -6.03 1.42 12 0.07 -196.00 829.00 3380 20240329 -65.06 1114 20241112 6.01 3380 -65.06 20240329 1114 6.01 20241112 3380 -65.06 20240329 1114 6.01 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
3 20241203 150701 57 100.00 KOSDAQ 화학 N N N N N 1187 2 2 0.17 37283990 31745 210.25 1185 1199 1141 1540 830 1185 1174.48 0.76 0 -3950 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 514 -6.06 1.43 12 0.07 -196.00 829.00 3380 20240329 -64.88 1114 20241112 6.55 3380 -64.88 20240329 1114 6.55 20241112 3380 -64.88 20240329 1114 6.55 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
4 20241203 140646 57 100.00 KOSDAQ 화학 N N N N N 1183 -2 5 -0.17 36330733 30939 204.91 1185 1199 1141 1540 830 1185 1174.27 0.76 0 -3793 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 512 -6.04 1.43 12 0.07 -196.00 829.00 3380 20240329 -65.00 1114 20241112 6.19 3380 -65.00 20240329 1114 6.19 20241112 3380 -65.00 20240329 1114 6.19 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
5 20241203 130648 57 100.00 KOSDAQ 화학 N N N N N 1179 -6 5 -0.51 35222845 30001 198.70 1185 1199 1141 1540 830 1185 1174.06 0.76 0 -3775 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 511 -6.02 1.42 12 0.07 -196.00 829.00 3380 20240329 -65.12 1114 20241112 5.83 3380 -65.12 20240329 1114 5.83 20241112 3380 -65.12 20240329 1114 5.83 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
6 20241203 120659 57 100.00 KOSDAQ 화학 N N N N N 1187 2 2 0.17 30244151 25764 170.63 1185 1199 1141 1540 830 1185 1173.89 0.76 0 -2969 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 514 -6.06 1.43 12 0.06 -196.00 829.00 3380 20240329 -64.88 1114 20241112 6.55 3380 -64.88 20240329 1114 6.55 20241112 3380 -64.88 20240329 1114 6.55 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
7 20241203 110642 57 100.00 KOSDAQ 화학 N N N N N 1173 -12 5 -1.01 30233471 25755 170.57 1185 1199 1141 1540 830 1185 1173.89 0.76 0 -2968 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 508 -5.98 1.41 12 0.06 -196.00 829.00 3380 20240329 -65.30 1114 20241112 5.30 3380 -65.30 20240329 1114 5.30 20241112 3380 -65.30 20240329 1114 5.30 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
8 20241203 100631 57 100.00 KOSDAQ 화학 N N N N N 1195 10 2 0.84 8701856 7421 49.15 1185 1199 1141 1540 830 1185 1172.60 0.76 0 -83 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 517 -6.10 1.44 12 0.02 -196.00 829.00 3380 20240329 -64.64 1114 20241112 7.27 3380 -64.64 20240329 1114 7.27 20241112 3380 -64.64 20240329 1114 7.27 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
9 20241203 090628 57 100.00 KOSDAQ 화학 N N N N N 1185 0 3 0.00 13035 11 0.07 1185 1185 1185 1540 830 1185 1185.00 0.76 0 -1 1270 1227 1184 1141 1098 1228 1142 217 355 500 730 1 1 43300427 513 -6.05 1.43 12 0.00 -196.00 829.00 3380 20240329 -64.94 1114 20241112 6.37 3380 -64.94 20240329 1114 6.37 20241112 3380 -64.94 20240329 1114 6.37 20241112 0.08 N 080530 500 216 억 329356 N N 0 N 00 N
10 20241202 160614 57 100.00 KOSDAQ 화학 N N N N N 1185 -15 5 -1.25 15437046 13022 81.75 1185 1227 1141 1560 840 1200 1185.46 0.76 0 -807 1238 1218 1208 1188 1178 1214 1184 217 360 500 740 1 1 43300427 513 -6.05 1.43 12 0.03 -196.00 829.00 3380 20240329 -64.94 1114 20241112 6.37 3380 -64.94 20240329 1114 6.37 20241112 3380 -64.94 20240329 1114 6.37 20241112 0.08 N 080530 500 216 억 330163 N N 0 N 00 N
11 20241202 150659 57 100.00 KOSDAQ 화학 N N N N N 1188 -12 5 -1.00 13608933 11491 72.13 1185 1227 1141 1560 840 1200 1184.31 0.76 0 -460 1238 1218 1208 1188 1178 1214 1184 217 360 500 740 1 1 43300427 514 -6.06 1.43 12 0.03 -196.00 829.00 3380 20240329 -64.85 1114 20241112 6.64 3380 -64.85 20240329 1114 6.64 20241112 3380 -64.85 20240329 1114 6.64 20241112 0.08 N 080530 500 216 억 330163 N N 0 N 00 N
12 20241202 140641 57 100.00 KOSDAQ 화학 N N N N N 1201 1 2 0.08 12739520 10763 67.56 1185 1227 1141 1560 840 1200 1183.64 0.76 0 -235 1238 1218 1208 1188 1178 1214 1184 217 360 500 740 1 1 43300427 520 -6.13 1.45 12 0.02 -196.00 829.00 3380 20240329 -64.47 1114 20241112 7.81 3380 -64.47 20240329 1114 7.81 20241112 3380 -64.47 20240329 1114 7.81 20241112 0.08 N 080530 500 216 억 330163 N N 0 N 00 N