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
110020/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
20241203,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-160,5,-5.93,122735390,47209,61.00,2700,2725,2500,3510,1890,2700,2599.61,1.54,0,-5155,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,230,-2.95,3.06,12,0.52,-861.00,831.00,10350,20231215,-75.46,1966,20241112,29.20,9940,-74.45,20240122,1966,29.20,20241112,10350,-75.46,20231215,1966,29.20,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-115,5,-4.26,117980300,45344,58.59,2700,2725,2500,3510,1890,2700,2601.66,1.54,0,-4844,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,234,-3.00,3.11,12,0.50,-861.00,831.00,10350,20231215,-75.02,1966,20241112,31.49,9940,-73.99,20240122,1966,31.49,20241112,10350,-75.02,20231215,1966,31.49,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-160,5,-5.93,112376985,43152,55.75,2700,2725,2500,3510,1890,2700,2603.97,1.54,0,-4632,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,230,-2.95,3.06,12,0.48,-861.00,831.00,10350,20231215,-75.46,1966,20241112,29.20,9940,-74.45,20240122,1966,29.20,20241112,10350,-75.46,20231215,1966,29.20,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,130803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-140,5,-5.19,100996765,38684,49.98,2700,2725,2500,3510,1890,2700,2610.57,1.54,0,-2192,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,232,-2.97,3.08,12,0.43,-861.00,831.00,10350,20231215,-75.27,1966,20241112,30.21,9940,-74.25,20240122,1966,30.21,20241112,10350,-75.27,20231215,1966,30.21,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-125,5,-4.63,98448920,37690,48.70,2700,2725,2500,3510,1890,2700,2611.82,1.54,0,-1594,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,233,-2.99,3.10,12,0.42,-861.00,831.00,10350,20231215,-75.12,1966,20241112,30.98,9940,-74.09,20240122,1966,30.98,20241112,10350,-75.12,20231215,1966,30.98,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-130,5,-4.81,83163150,31696,40.95,2700,2725,2500,3510,1890,2700,2623.51,1.54,0,-3139,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,233,-2.98,3.09,12,0.35,-861.00,831.00,10350,20231215,-75.17,1966,20241112,30.72,9940,-74.14,20240122,1966,30.72,20241112,10350,-75.17,20231215,1966,30.72,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-155,5,-5.74,70701865,26823,34.66,2700,2725,2500,3510,1890,2700,2635.61,1.54,0,-4491,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,231,-2.96,3.06,12,0.30,-861.00,831.00,10350,20231215,-75.41,1966,20241112,29.45,9940,-74.40,20240122,1966,29.45,20241112,10350,-75.41,20231215,1966,29.45,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241203,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,0,3,0.00,19284465,7158,9.25,2700,2725,2680,3510,1890,2700,2694.02,1.54,0,-932,2793,2746,2673,2626,2553,2770,2650,45,810,500,1830,5,1,9058762,245,-3.14,3.25,12,0.08,-861.00,831.00,10350,20231215,-73.91,1966,20241112,37.33,9940,-72.84,20240122,1966,37.33,20241112,10350,-73.91,20231215,1966,37.33,20241112,0.00,N,110020,500,45 억,,139686,N,N,0,N,00,N
20241202,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,100,2,3.85,205571760,76589,103.40,2600,2720,2600,3380,1820,2600,2684.10,1.38,0,15046,2846,2722,2611,2487,2376,2785,2550,45,780,500,1760,5,1,9058762,245,-3.14,3.25,12,0.85,-861.00,831.00,10350,20231215,-73.91,1966,20241112,37.33,9940,-72.84,20240122,1966,37.33,20241112,10350,-73.91,20231215,1966,37.33,20241112,0.00,N,110020,500,45 억,,124581,N,N,0,N,00,N
20241202,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,120,2,4.62,200498645,74714,100.87,2600,2720,2600,3380,1820,2600,2683.56,1.38,0,15249,2846,2722,2611,2487,2376,2785,2550,45,780,500,1760,5,1,9058762,246,-3.16,3.27,12,0.82,-861.00,831.00,10350,20231215,-73.72,1966,20241112,38.35,9940,-72.64,20240122,1966,38.35,20241112,10350,-73.72,20231215,1966,38.35,20241112,0.00,N,110020,500,45 억,,124581,N,N,0,N,00,N
20241202,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,100,2,3.85,121513710,45387,61.27,2600,2705,2600,3380,1820,2600,2677.30,1.38,0,-2914,2846,2722,2611,2487,2376,2785,2550,45,780,500,1760,5,1,9058762,245,-3.14,3.25,12,0.50,-861.00,831.00,10350,20231215,-73.91,1966,20241112,37.33,9940,-72.84,20240122,1966,37.33,20241112,10350,-73.91,20231215,1966,37.33,20241112,0.00,N,110020,500,45 억,,124581,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 160747 57 100.00 KOSDAQ 화학 N N N N N 2540 -160 5 -5.93 122735390 47209 61.00 2700 2725 2500 3510 1890 2700 2599.61 1.54 0 -5155 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 230 -2.95 3.06 12 0.52 -861.00 831.00 10350 20231215 -75.46 1966 20241112 29.20 9940 -74.45 20240122 1966 29.20 20241112 10350 -75.46 20231215 1966 29.20 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
3 20241203 150813 57 100.00 KOSDAQ 화학 N N N N N 2585 -115 5 -4.26 117980300 45344 58.59 2700 2725 2500 3510 1890 2700 2601.66 1.54 0 -4844 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 234 -3.00 3.11 12 0.50 -861.00 831.00 10350 20231215 -75.02 1966 20241112 31.49 9940 -73.99 20240122 1966 31.49 20241112 10350 -75.02 20231215 1966 31.49 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
4 20241203 140802 57 100.00 KOSDAQ 화학 N N N N N 2540 -160 5 -5.93 112376985 43152 55.75 2700 2725 2500 3510 1890 2700 2603.97 1.54 0 -4632 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 230 -2.95 3.06 12 0.48 -861.00 831.00 10350 20231215 -75.46 1966 20241112 29.20 9940 -74.45 20240122 1966 29.20 20241112 10350 -75.46 20231215 1966 29.20 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
5 20241203 130803 57 100.00 KOSDAQ 화학 N N N N N 2560 -140 5 -5.19 100996765 38684 49.98 2700 2725 2500 3510 1890 2700 2610.57 1.54 0 -2192 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 232 -2.97 3.08 12 0.43 -861.00 831.00 10350 20231215 -75.27 1966 20241112 30.21 9940 -74.25 20240122 1966 30.21 20241112 10350 -75.27 20231215 1966 30.21 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
6 20241203 120811 57 100.00 KOSDAQ 화학 N N N N N 2575 -125 5 -4.63 98448920 37690 48.70 2700 2725 2500 3510 1890 2700 2611.82 1.54 0 -1594 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 233 -2.99 3.10 12 0.42 -861.00 831.00 10350 20231215 -75.12 1966 20241112 30.98 9940 -74.09 20240122 1966 30.98 20241112 10350 -75.12 20231215 1966 30.98 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
7 20241203 110754 57 100.00 KOSDAQ 화학 N N N N N 2570 -130 5 -4.81 83163150 31696 40.95 2700 2725 2500 3510 1890 2700 2623.51 1.54 0 -3139 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 233 -2.98 3.09 12 0.35 -861.00 831.00 10350 20231215 -75.17 1966 20241112 30.72 9940 -74.14 20240122 1966 30.72 20241112 10350 -75.17 20231215 1966 30.72 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
8 20241203 100742 57 100.00 KOSDAQ 화학 N N N N N 2545 -155 5 -5.74 70701865 26823 34.66 2700 2725 2500 3510 1890 2700 2635.61 1.54 0 -4491 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 231 -2.96 3.06 12 0.30 -861.00 831.00 10350 20231215 -75.41 1966 20241112 29.45 9940 -74.40 20240122 1966 29.45 20241112 10350 -75.41 20231215 1966 29.45 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
9 20241203 090735 57 100.00 KOSDAQ 화학 N N N N N 2700 0 3 0.00 19284465 7158 9.25 2700 2725 2680 3510 1890 2700 2694.02 1.54 0 -932 2793 2746 2673 2626 2553 2770 2650 45 810 500 1830 5 1 9058762 245 -3.14 3.25 12 0.08 -861.00 831.00 10350 20231215 -73.91 1966 20241112 37.33 9940 -72.84 20240122 1966 37.33 20241112 10350 -73.91 20231215 1966 37.33 20241112 0.00 N 110020 500 45 억 139686 N N 0 N 00 N
10 20241202 160724 57 100.00 KOSDAQ 화학 N N N N N 2700 100 2 3.85 205571760 76589 103.40 2600 2720 2600 3380 1820 2600 2684.10 1.38 0 15046 2846 2722 2611 2487 2376 2785 2550 45 780 500 1760 5 1 9058762 245 -3.14 3.25 12 0.85 -861.00 831.00 10350 20231215 -73.91 1966 20241112 37.33 9940 -72.84 20240122 1966 37.33 20241112 10350 -73.91 20231215 1966 37.33 20241112 0.00 N 110020 500 45 억 124581 N N 0 N 00 N
11 20241202 150824 57 100.00 KOSDAQ 화학 N N N N N 2720 120 2 4.62 200498645 74714 100.87 2600 2720 2600 3380 1820 2600 2683.56 1.38 0 15249 2846 2722 2611 2487 2376 2785 2550 45 780 500 1760 5 1 9058762 246 -3.16 3.27 12 0.82 -861.00 831.00 10350 20231215 -73.72 1966 20241112 38.35 9940 -72.64 20240122 1966 38.35 20241112 10350 -73.72 20231215 1966 38.35 20241112 0.00 N 110020 500 45 억 124581 N N 0 N 00 N
12 20241202 140745 57 100.00 KOSDAQ 화학 N N N N N 2700 100 2 3.85 121513710 45387 61.27 2600 2705 2600 3380 1820 2600 2677.30 1.38 0 -2914 2846 2722 2611 2487 2376 2785 2550 45 780 500 1760 5 1 9058762 245 -3.14 3.25 12 0.50 -861.00 831.00 10350 20231215 -73.91 1966 20241112 37.33 9940 -72.84 20240122 1966 37.33 20241112 10350 -73.91 20231215 1966 37.33 20241112 0.00 N 110020 500 45 억 124581 N N 0 N 00 N