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
126600/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
20241203,160808,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2900,0,3,0.00,585519170,205685,183.37,2875,2920,2795,3770,2030,2900,2846.68,0.62,0,41226,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1820,-12.39,0.45,12,0.33,-234.00,6407.00,5250,20240614,-44.76,2795,20241203,3.76,5250,-44.76,20240614,2795,3.76,20241203,5250,-44.76,20240614,2795,3.76,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,150834,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2900,0,3,0.00,541489845,190499,169.83,2875,2920,2795,3770,2030,2900,2842.48,0.62,0,40823,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1820,-12.39,0.45,12,0.30,-234.00,6407.00,5250,20240614,-44.76,2795,20241203,3.76,5250,-44.76,20240614,2795,3.76,20241203,5250,-44.76,20240614,2795,3.76,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,140823,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2855,-45,5,-1.55,414808785,146608,130.70,2875,2920,2795,3770,2030,2900,2829.37,0.62,0,5011,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1792,-12.20,0.45,12,0.23,-234.00,6407.00,5250,20240614,-45.62,2795,20241203,2.15,5250,-45.62,20240614,2795,2.15,20241203,5250,-45.62,20240614,2795,2.15,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,130825,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2850,-50,5,-1.72,397266310,140449,125.21,2875,2920,2795,3770,2030,2900,2828.54,0.62,0,1255,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1789,-12.18,0.44,12,0.22,-234.00,6407.00,5250,20240614,-45.71,2795,20241203,1.97,5250,-45.71,20240614,2795,1.97,20241203,5250,-45.71,20240614,2795,1.97,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,120835,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2845,-55,5,-1.90,365572220,129344,115.31,2875,2920,2795,3770,2030,2900,2826.36,0.62,0,280,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1786,-12.16,0.44,12,0.21,-234.00,6407.00,5250,20240614,-45.81,2795,20241203,1.79,5250,-45.81,20240614,2795,1.79,20241203,5250,-45.81,20240614,2795,1.79,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,110815,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2855,-45,5,-1.55,114010945,39902,35.57,2875,2920,2835,3770,2030,2900,2857.27,0.62,0,343,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1792,-12.20,0.45,12,0.06,-234.00,6407.00,5250,20240614,-45.62,2835,20241203,0.71,5250,-45.62,20240614,2835,0.71,20241203,5250,-45.62,20240614,2835,0.71,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,100803,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2880,-20,5,-0.69,35182235,12236,10.91,2875,2920,2860,3770,2030,2900,2875.31,0.62,0,619,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1808,-12.31,0.45,12,0.02,-234.00,6407.00,5250,20240614,-45.14,2860,20241203,0.70,5250,-45.14,20240614,2860,0.70,20241203,5250,-45.14,20240614,2860,0.70,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241203,090755,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2920,20,2,0.69,5622865,1949,1.74,2875,2920,2865,3770,2030,2900,2885.00,0.62,0,157,3053,2976,2938,2861,2823,2957,2842,314,870,500,2140,5,1,62766899,1833,-12.48,0.46,12,0.00,-234.00,6407.00,5250,20240614,-44.38,2865,20241203,1.92,5250,-44.38,20240614,2865,1.92,20241203,5250,-44.38,20240614,2865,1.92,20241203,1.55,N,126600,500,313 억,,389853,N,N,0,N,00,N
20241202,160744,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2900,-80,5,-2.68,330294465,112167,90.70,2995,3015,2900,3870,2090,2980,2944.67,0.65,0,-18116,3133,3056,3008,2931,2883,3032,2907,314,890,500,2200,5,1,62766899,1820,-12.39,0.45,12,0.18,-234.00,6407.00,5250,20240614,-44.76,2900,20241202,0.00,5250,-44.76,20240614,2900,0.00,20241202,5250,-44.76,20240614,2900,0.00,20241202,1.56,N,126600,500,313 억,,408921,N,N,0,N,00,N
20241202,150848,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2915,-65,5,-2.18,317035690,107598,87.01,2995,3015,2900,3870,2090,2980,2946.48,0.65,0,-16611,3133,3056,3008,2931,2883,3032,2907,314,890,500,2200,5,1,62766899,1830,-12.46,0.45,12,0.17,-234.00,6407.00,5250,20240614,-44.48,2900,20241202,0.52,5250,-44.48,20240614,2900,0.52,20241202,5250,-44.48,20240614,2900,0.52,20241202,1.56,N,126600,500,313 억,,408921,N,N,0,N,00,N
20241202,140804,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2910,-70,5,-2.35,286859050,97224,78.62,2995,3015,2900,3870,2090,2980,2950.50,0.65,0,-14057,3133,3056,3008,2931,2883,3032,2907,314,890,500,2200,5,1,62766899,1827,-12.44,0.45,12,0.15,-234.00,6407.00,5250,20240614,-44.57,2900,20241202,0.34,5250,-44.57,20240614,2900,0.34,20241202,5250,-44.57,20240614,2900,0.34,20241202,1.56,N,126600,500,313 억,,408921,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 160808 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2900 0 3 0.00 585519170 205685 183.37 2875 2920 2795 3770 2030 2900 2846.68 0.62 0 41226 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1820 -12.39 0.45 12 0.33 -234.00 6407.00 5250 20240614 -44.76 2795 20241203 3.76 5250 -44.76 20240614 2795 3.76 20241203 5250 -44.76 20240614 2795 3.76 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
3 20241203 150834 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2900 0 3 0.00 541489845 190499 169.83 2875 2920 2795 3770 2030 2900 2842.48 0.62 0 40823 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1820 -12.39 0.45 12 0.30 -234.00 6407.00 5250 20240614 -44.76 2795 20241203 3.76 5250 -44.76 20240614 2795 3.76 20241203 5250 -44.76 20240614 2795 3.76 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
4 20241203 140823 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2855 -45 5 -1.55 414808785 146608 130.70 2875 2920 2795 3770 2030 2900 2829.37 0.62 0 5011 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1792 -12.20 0.45 12 0.23 -234.00 6407.00 5250 20240614 -45.62 2795 20241203 2.15 5250 -45.62 20240614 2795 2.15 20241203 5250 -45.62 20240614 2795 2.15 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
5 20241203 130825 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2850 -50 5 -1.72 397266310 140449 125.21 2875 2920 2795 3770 2030 2900 2828.54 0.62 0 1255 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1789 -12.18 0.44 12 0.22 -234.00 6407.00 5250 20240614 -45.71 2795 20241203 1.97 5250 -45.71 20240614 2795 1.97 20241203 5250 -45.71 20240614 2795 1.97 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
6 20241203 120835 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2845 -55 5 -1.90 365572220 129344 115.31 2875 2920 2795 3770 2030 2900 2826.36 0.62 0 280 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1786 -12.16 0.44 12 0.21 -234.00 6407.00 5250 20240614 -45.81 2795 20241203 1.79 5250 -45.81 20240614 2795 1.79 20241203 5250 -45.81 20240614 2795 1.79 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
7 20241203 110815 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2855 -45 5 -1.55 114010945 39902 35.57 2875 2920 2835 3770 2030 2900 2857.27 0.62 0 343 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1792 -12.20 0.45 12 0.06 -234.00 6407.00 5250 20240614 -45.62 2835 20241203 0.71 5250 -45.62 20240614 2835 0.71 20241203 5250 -45.62 20240614 2835 0.71 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
8 20241203 100803 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2880 -20 5 -0.69 35182235 12236 10.91 2875 2920 2860 3770 2030 2900 2875.31 0.62 0 619 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1808 -12.31 0.45 12 0.02 -234.00 6407.00 5250 20240614 -45.14 2860 20241203 0.70 5250 -45.14 20240614 2860 0.70 20241203 5250 -45.14 20240614 2860 0.70 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
9 20241203 090755 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2920 20 2 0.69 5622865 1949 1.74 2875 2920 2865 3770 2030 2900 2885.00 0.62 0 157 3053 2976 2938 2861 2823 2957 2842 314 870 500 2140 5 1 62766899 1833 -12.48 0.46 12 0.00 -234.00 6407.00 5250 20240614 -44.38 2865 20241203 1.92 5250 -44.38 20240614 2865 1.92 20241203 5250 -44.38 20240614 2865 1.92 20241203 1.55 N 126600 500 313 억 389853 N N 0 N 00 N
10 20241202 160744 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2900 -80 5 -2.68 330294465 112167 90.70 2995 3015 2900 3870 2090 2980 2944.67 0.65 0 -18116 3133 3056 3008 2931 2883 3032 2907 314 890 500 2200 5 1 62766899 1820 -12.39 0.45 12 0.18 -234.00 6407.00 5250 20240614 -44.76 2900 20241202 0.00 5250 -44.76 20240614 2900 0.00 20241202 5250 -44.76 20240614 2900 0.00 20241202 1.56 N 126600 500 313 억 408921 N N 0 N 00 N
11 20241202 150848 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2915 -65 5 -2.18 317035690 107598 87.01 2995 3015 2900 3870 2090 2980 2946.48 0.65 0 -16611 3133 3056 3008 2931 2883 3032 2907 314 890 500 2200 5 1 62766899 1830 -12.46 0.45 12 0.17 -234.00 6407.00 5250 20240614 -44.48 2900 20241202 0.52 5250 -44.48 20240614 2900 0.52 20241202 5250 -44.48 20240614 2900 0.52 20241202 1.56 N 126600 500 313 억 408921 N N 0 N 00 N
12 20241202 140804 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2910 -70 5 -2.35 286859050 97224 78.62 2995 3015 2900 3870 2090 2980 2950.50 0.65 0 -14057 3133 3056 3008 2931 2883 3032 2907 314 890 500 2200 5 1 62766899 1827 -12.44 0.45 12 0.15 -234.00 6407.00 5250 20240614 -44.57 2900 20241202 0.34 5250 -44.57 20240614 2900 0.34 20241202 5250 -44.57 20240614 2900 0.34 20241202 1.56 N 126600 500 313 억 408921 N N 0 N 00 N