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
115570/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
20241203,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,30,2,1.20,91475765,36566,55.86,2500,2540,2450,3250,1750,2500,2501.51,0.91,0,10275,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,202,-1.37,0.31,12,0.46,-1846.00,8034.00,3700,20241118,-31.62,2210,20240805,14.48,3700,-31.62,20241118,2210,14.48,20240805,3700,-31.62,20241118,2210,14.48,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,25,2,1.00,87420950,34961,53.41,2500,2540,2450,3250,1750,2500,2500.53,0.91,0,11037,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,202,-1.37,0.31,12,0.44,-1846.00,8034.00,3700,20241118,-31.76,2210,20240805,14.25,3700,-31.76,20241118,2210,14.25,20240805,3700,-31.76,20241118,2210,14.25,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,20,2,0.80,76301330,30518,46.62,2500,2540,2450,3250,1750,2500,2500.21,0.91,0,9588,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,201,-1.37,0.31,12,0.38,-1846.00,8034.00,3700,20241118,-31.89,2210,20240805,14.03,3700,-31.89,20241118,2210,14.03,20240805,3700,-31.89,20241118,2210,14.03,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,20,2,0.80,49141880,19619,29.97,2500,2540,2475,3250,1750,2500,2504.81,0.91,0,8620,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,201,-1.37,0.31,12,0.25,-1846.00,8034.00,3700,20241118,-31.89,2210,20240805,14.03,3700,-31.89,20241118,2210,14.03,20240805,3700,-31.89,20241118,2210,14.03,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,30,2,1.20,45266435,18081,27.62,2500,2540,2475,3250,1750,2500,2503.54,0.91,0,8412,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,202,-1.37,0.31,12,0.23,-1846.00,8034.00,3700,20241118,-31.62,2210,20240805,14.48,3700,-31.62,20241118,2210,14.48,20240805,3700,-31.62,20241118,2210,14.48,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,110803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,10,2,0.40,36481185,14598,22.30,2500,2520,2475,3250,1750,2500,2499.05,0.91,0,7241,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,200,-1.36,0.31,12,0.18,-1846.00,8034.00,3700,20241118,-32.16,2210,20240805,13.57,3700,-32.16,20241118,2210,13.57,20240805,3700,-32.16,20241118,2210,13.57,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,100750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-5,5,-0.20,30592175,12247,18.71,2500,2520,2475,3250,1750,2500,2497.93,0.91,0,5906,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,199,-1.35,0.31,12,0.15,-1846.00,8034.00,3700,20241118,-32.57,2210,20240805,12.90,3700,-32.57,20241118,2210,12.90,20240805,3700,-32.57,20241118,2210,12.90,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241203,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-25,5,-1.00,9281880,3717,5.68,2500,2510,2475,3250,1750,2500,2497.14,0.91,0,921,2623,2561,2508,2446,2393,2535,2420,40,750,500,1700,5,1,7984508,198,-1.34,0.31,12,0.05,-1846.00,8034.00,3700,20241118,-33.11,2210,20240805,11.99,3700,-33.11,20241118,2210,11.99,20240805,3700,-33.11,20241118,2210,11.99,20240805,0.02,N,115570,500,39 억,,72646,N,N,0,N,00,N
20241202,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-80,5,-3.10,163138410,65265,279.90,2560,2570,2455,3350,1810,2580,2499.63,0.89,0,1897,2786,2682,2621,2517,2456,2735,2570,40,770,500,1750,5,1,7984508,200,-1.35,0.31,12,0.82,-1846.00,8034.00,3700,20241118,-32.43,2210,20240805,13.12,3700,-32.43,20241118,2210,13.12,20240805,3700,-32.43,20241118,2210,13.12,20240805,0.02,N,115570,500,39 억,,70739,N,N,0,N,00,N
20241202,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-90,5,-3.49,161021590,64417,276.27,2560,2570,2455,3350,1810,2580,2499.68,0.89,0,1974,2786,2682,2621,2517,2456,2735,2570,40,770,500,1750,5,1,7984508,199,-1.35,0.31,12,0.81,-1846.00,8034.00,3700,20241118,-32.70,2210,20240805,12.67,3700,-32.70,20241118,2210,12.67,20240805,3700,-32.70,20241118,2210,12.67,20240805,0.02,N,115570,500,39 억,,70739,N,N,0,N,00,N
20241202,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-70,5,-2.71,156427815,62578,268.38,2560,2570,2455,3350,1810,2580,2499.73,0.89,0,1621,2786,2682,2621,2517,2456,2735,2570,40,770,500,1750,5,1,7984508,200,-1.36,0.31,12,0.78,-1846.00,8034.00,3700,20241118,-32.16,2210,20240805,13.57,3700,-32.16,20241118,2210,13.57,20240805,3700,-32.16,20241118,2210,13.57,20240805,0.02,N,115570,500,39 억,,70739,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 160756 57 100.00 KOSDAQ 화학 N N N N N 2530 30 2 1.20 91475765 36566 55.86 2500 2540 2450 3250 1750 2500 2501.51 0.91 0 10275 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 202 -1.37 0.31 12 0.46 -1846.00 8034.00 3700 20241118 -31.62 2210 20240805 14.48 3700 -31.62 20241118 2210 14.48 20240805 3700 -31.62 20241118 2210 14.48 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
3 20241203 150821 57 100.00 KOSDAQ 화학 N N N N N 2525 25 2 1.00 87420950 34961 53.41 2500 2540 2450 3250 1750 2500 2500.53 0.91 0 11037 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 202 -1.37 0.31 12 0.44 -1846.00 8034.00 3700 20241118 -31.76 2210 20240805 14.25 3700 -31.76 20241118 2210 14.25 20240805 3700 -31.76 20241118 2210 14.25 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
4 20241203 140810 57 100.00 KOSDAQ 화학 N N N N N 2520 20 2 0.80 76301330 30518 46.62 2500 2540 2450 3250 1750 2500 2500.21 0.91 0 9588 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 201 -1.37 0.31 12 0.38 -1846.00 8034.00 3700 20241118 -31.89 2210 20240805 14.03 3700 -31.89 20241118 2210 14.03 20240805 3700 -31.89 20241118 2210 14.03 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
5 20241203 130812 57 100.00 KOSDAQ 화학 N N N N N 2520 20 2 0.80 49141880 19619 29.97 2500 2540 2475 3250 1750 2500 2504.81 0.91 0 8620 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 201 -1.37 0.31 12 0.25 -1846.00 8034.00 3700 20241118 -31.89 2210 20240805 14.03 3700 -31.89 20241118 2210 14.03 20240805 3700 -31.89 20241118 2210 14.03 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
6 20241203 120820 57 100.00 KOSDAQ 화학 N N N N N 2530 30 2 1.20 45266435 18081 27.62 2500 2540 2475 3250 1750 2500 2503.54 0.91 0 8412 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 202 -1.37 0.31 12 0.23 -1846.00 8034.00 3700 20241118 -31.62 2210 20240805 14.48 3700 -31.62 20241118 2210 14.48 20240805 3700 -31.62 20241118 2210 14.48 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
7 20241203 110803 57 100.00 KOSDAQ 화학 N N N N N 2510 10 2 0.40 36481185 14598 22.30 2500 2520 2475 3250 1750 2500 2499.05 0.91 0 7241 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 200 -1.36 0.31 12 0.18 -1846.00 8034.00 3700 20241118 -32.16 2210 20240805 13.57 3700 -32.16 20241118 2210 13.57 20240805 3700 -32.16 20241118 2210 13.57 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
8 20241203 100750 57 100.00 KOSDAQ 화학 N N N N N 2495 -5 5 -0.20 30592175 12247 18.71 2500 2520 2475 3250 1750 2500 2497.93 0.91 0 5906 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 199 -1.35 0.31 12 0.15 -1846.00 8034.00 3700 20241118 -32.57 2210 20240805 12.90 3700 -32.57 20241118 2210 12.90 20240805 3700 -32.57 20241118 2210 12.90 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
9 20241203 090743 57 100.00 KOSDAQ 화학 N N N N N 2475 -25 5 -1.00 9281880 3717 5.68 2500 2510 2475 3250 1750 2500 2497.14 0.91 0 921 2623 2561 2508 2446 2393 2535 2420 40 750 500 1700 5 1 7984508 198 -1.34 0.31 12 0.05 -1846.00 8034.00 3700 20241118 -33.11 2210 20240805 11.99 3700 -33.11 20241118 2210 11.99 20240805 3700 -33.11 20241118 2210 11.99 20240805 0.02 N 115570 500 39 억 72646 N N 0 N 00 N
10 20241202 160731 57 100.00 KOSDAQ 화학 N N N N N 2500 -80 5 -3.10 163138410 65265 279.90 2560 2570 2455 3350 1810 2580 2499.63 0.89 0 1897 2786 2682 2621 2517 2456 2735 2570 40 770 500 1750 5 1 7984508 200 -1.35 0.31 12 0.82 -1846.00 8034.00 3700 20241118 -32.43 2210 20240805 13.12 3700 -32.43 20241118 2210 13.12 20240805 3700 -32.43 20241118 2210 13.12 20240805 0.02 N 115570 500 39 억 70739 N N 0 N 00 N
11 20241202 150832 57 100.00 KOSDAQ 화학 N N N N N 2490 -90 5 -3.49 161021590 64417 276.27 2560 2570 2455 3350 1810 2580 2499.68 0.89 0 1974 2786 2682 2621 2517 2456 2735 2570 40 770 500 1750 5 1 7984508 199 -1.35 0.31 12 0.81 -1846.00 8034.00 3700 20241118 -32.70 2210 20240805 12.67 3700 -32.70 20241118 2210 12.67 20240805 3700 -32.70 20241118 2210 12.67 20240805 0.02 N 115570 500 39 억 70739 N N 0 N 00 N
12 20241202 140752 57 100.00 KOSDAQ 화학 N N N N N 2510 -70 5 -2.71 156427815 62578 268.38 2560 2570 2455 3350 1810 2580 2499.73 0.89 0 1621 2786 2682 2621 2517 2456 2735 2570 40 770 500 1750 5 1 7984508 200 -1.36 0.31 12 0.78 -1846.00 8034.00 3700 20241118 -32.16 2210 20240805 13.57 3700 -32.16 20241118 2210 13.57 20240805 3700 -32.16 20241118 2210 13.57 20240805 0.02 N 115570 500 39 억 70739 N N 0 N 00 N