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
114630/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
20241203,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,509,1,2,0.20,62632200,123163,68.81,505,514,505,660,356,508,508.53,5.37,0,-12725,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,396,4.24,0.29,12,0.16,120.00,1726.00,795,20240304,-35.97,501,20241125,1.60,795,-35.97,20240304,501,1.60,20241125,795,-35.97,20240304,501,1.60,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,509,1,2,0.20,58213329,114462,63.95,505,514,505,660,356,508,508.58,5.37,0,-11937,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,396,4.24,0.29,12,0.15,120.00,1726.00,795,20240304,-35.97,501,20241125,1.60,795,-35.97,20240304,501,1.60,20241125,795,-35.97,20240304,501,1.60,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,0,3,0.00,57172651,112414,62.80,505,514,505,660,356,508,508.59,5.37,0,-10983,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,395,4.23,0.29,12,0.14,120.00,1726.00,795,20240304,-36.10,501,20241125,1.40,795,-36.10,20240304,501,1.40,20241125,795,-36.10,20240304,501,1.40,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,130808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,509,1,2,0.20,47374683,93121,52.03,505,514,505,660,356,508,508.74,5.37,0,-7487,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,396,4.24,0.29,12,0.12,120.00,1726.00,795,20240304,-35.97,501,20241125,1.60,795,-35.97,20240304,501,1.60,20241125,795,-35.97,20240304,501,1.60,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,120816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,0,3,0.00,39575640,77756,43.44,505,514,505,660,356,508,508.97,5.37,0,-5315,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,395,4.23,0.29,12,0.10,120.00,1726.00,795,20240304,-36.10,501,20241125,1.40,795,-36.10,20240304,501,1.40,20241125,795,-36.10,20240304,501,1.40,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,110759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,505,-3,5,-0.59,35751001,70239,39.24,505,514,505,660,356,508,508.99,5.37,0,-5026,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,393,4.21,0.29,12,0.09,120.00,1726.00,795,20240304,-36.48,501,20241125,0.80,795,-36.48,20240304,501,0.80,20241125,795,-36.48,20240304,501,0.80,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,509,1,2,0.20,21751850,42580,23.79,505,514,505,660,356,508,510.85,5.37,0,-4081,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,396,4.24,0.29,12,0.05,120.00,1726.00,795,20240304,-35.97,501,20241125,1.60,795,-35.97,20240304,501,1.60,20241125,795,-35.97,20240304,501,1.60,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241203,090739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,0,3,0.00,201547,399,0.22,505,508,505,660,356,508,505.13,5.37,0,-40,524,516,510,502,496,513,499,390,152,500,310,1,1,77757548,395,4.23,0.29,12,0.00,120.00,1726.00,795,20240304,-36.10,501,20241125,1.40,795,-36.10,20240304,501,1.40,20241125,795,-36.10,20240304,501,1.40,20241125,3.37,N,114630,500,389 억,,4173846,N,N,0,N,00,N
20241202,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,-2,5,-0.39,90775997,178984,91.12,510,518,504,663,357,510,507.16,5.39,0,-16950,530,519,513,502,496,517,500,390,153,500,310,1,1,77757548,395,4.23,0.29,12,0.23,120.00,1726.00,795,20240304,-36.10,501,20241125,1.40,795,-36.10,20240304,501,1.40,20241125,795,-36.10,20240304,501,1.40,20241125,3.37,N,114630,500,389 억,,4190796,N,N,0,N,00,N
20241202,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,507,-3,5,-0.59,86588553,170731,86.92,510,518,504,663,357,510,507.16,5.39,0,-12749,530,519,513,502,496,517,500,390,153,500,310,1,1,77757548,394,4.22,0.29,12,0.22,120.00,1726.00,795,20240304,-36.23,501,20241125,1.20,795,-36.23,20240304,501,1.20,20241125,795,-36.23,20240304,501,1.20,20241125,3.37,N,114630,500,389 억,,4190796,N,N,0,N,00,N
20241202,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,-2,5,-0.39,45232555,88927,45.27,510,518,507,663,357,510,508.65,5.39,0,-9756,530,519,513,502,496,517,500,390,153,500,310,1,1,77757548,395,4.23,0.29,12,0.11,120.00,1726.00,795,20240304,-36.10,501,20241125,1.40,795,-36.10,20240304,501,1.40,20241125,795,-36.10,20240304,501,1.40,20241125,3.37,N,114630,500,389 억,,4190796,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 160752 57 100.00 KOSDAQ 화학 N N N N N 509 1 2 0.20 62632200 123163 68.81 505 514 505 660 356 508 508.53 5.37 0 -12725 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 396 4.24 0.29 12 0.16 120.00 1726.00 795 20240304 -35.97 501 20241125 1.60 795 -35.97 20240304 501 1.60 20241125 795 -35.97 20240304 501 1.60 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
3 20241203 150817 57 100.00 KOSDAQ 화학 N N N N N 509 1 2 0.20 58213329 114462 63.95 505 514 505 660 356 508 508.58 5.37 0 -11937 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 396 4.24 0.29 12 0.15 120.00 1726.00 795 20240304 -35.97 501 20241125 1.60 795 -35.97 20240304 501 1.60 20241125 795 -35.97 20240304 501 1.60 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
4 20241203 140806 57 100.00 KOSDAQ 화학 N N N N N 508 0 3 0.00 57172651 112414 62.80 505 514 505 660 356 508 508.59 5.37 0 -10983 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 395 4.23 0.29 12 0.14 120.00 1726.00 795 20240304 -36.10 501 20241125 1.40 795 -36.10 20240304 501 1.40 20241125 795 -36.10 20240304 501 1.40 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
5 20241203 130808 57 100.00 KOSDAQ 화학 N N N N N 509 1 2 0.20 47374683 93121 52.03 505 514 505 660 356 508 508.74 5.37 0 -7487 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 396 4.24 0.29 12 0.12 120.00 1726.00 795 20240304 -35.97 501 20241125 1.60 795 -35.97 20240304 501 1.60 20241125 795 -35.97 20240304 501 1.60 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
6 20241203 120816 57 100.00 KOSDAQ 화학 N N N N N 508 0 3 0.00 39575640 77756 43.44 505 514 505 660 356 508 508.97 5.37 0 -5315 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 395 4.23 0.29 12 0.10 120.00 1726.00 795 20240304 -36.10 501 20241125 1.40 795 -36.10 20240304 501 1.40 20241125 795 -36.10 20240304 501 1.40 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
7 20241203 110759 57 100.00 KOSDAQ 화학 N N N N N 505 -3 5 -0.59 35751001 70239 39.24 505 514 505 660 356 508 508.99 5.37 0 -5026 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 393 4.21 0.29 12 0.09 120.00 1726.00 795 20240304 -36.48 501 20241125 0.80 795 -36.48 20240304 501 0.80 20241125 795 -36.48 20240304 501 0.80 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
8 20241203 100747 57 100.00 KOSDAQ 화학 N N N N N 509 1 2 0.20 21751850 42580 23.79 505 514 505 660 356 508 510.85 5.37 0 -4081 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 396 4.24 0.29 12 0.05 120.00 1726.00 795 20240304 -35.97 501 20241125 1.60 795 -35.97 20240304 501 1.60 20241125 795 -35.97 20240304 501 1.60 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
9 20241203 090739 57 100.00 KOSDAQ 화학 N N N N N 508 0 3 0.00 201547 399 0.22 505 508 505 660 356 508 505.13 5.37 0 -40 524 516 510 502 496 513 499 390 152 500 310 1 1 77757548 395 4.23 0.29 12 0.00 120.00 1726.00 795 20240304 -36.10 501 20241125 1.40 795 -36.10 20240304 501 1.40 20241125 795 -36.10 20240304 501 1.40 20241125 3.37 N 114630 500 389 억 4173846 N N 0 N 00 N
10 20241202 160728 57 100.00 KOSDAQ 화학 N N N N N 508 -2 5 -0.39 90775997 178984 91.12 510 518 504 663 357 510 507.16 5.39 0 -16950 530 519 513 502 496 517 500 390 153 500 310 1 1 77757548 395 4.23 0.29 12 0.23 120.00 1726.00 795 20240304 -36.10 501 20241125 1.40 795 -36.10 20240304 501 1.40 20241125 795 -36.10 20240304 501 1.40 20241125 3.37 N 114630 500 389 억 4190796 N N 0 N 00 N
11 20241202 150828 57 100.00 KOSDAQ 화학 N N N N N 507 -3 5 -0.59 86588553 170731 86.92 510 518 504 663 357 510 507.16 5.39 0 -12749 530 519 513 502 496 517 500 390 153 500 310 1 1 77757548 394 4.22 0.29 12 0.22 120.00 1726.00 795 20240304 -36.23 501 20241125 1.20 795 -36.23 20240304 501 1.20 20241125 795 -36.23 20240304 501 1.20 20241125 3.37 N 114630 500 389 억 4190796 N N 0 N 00 N
12 20241202 140749 57 100.00 KOSDAQ 화학 N N N N N 508 -2 5 -0.39 45232555 88927 45.27 510 518 507 663 357 510 508.65 5.39 0 -9756 530 519 513 502 496 517 500 390 153 500 310 1 1 77757548 395 4.23 0.29 12 0.11 120.00 1726.00 795 20240304 -36.10 501 20241125 1.40 795 -36.10 20240304 501 1.40 20241125 795 -36.10 20240304 501 1.40 20241125 3.37 N 114630 500 389 억 4190796 N N 0 N 00 N