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
151860/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
20241203,160832,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,160,2,3.23,398368630,79227,60.32,4950,5130,4950,6430,3465,4950,5027.99,2.74,0,26672,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2535,2.77,0.20,12,0.16,1844.00,24975.00,12990,20231220,-60.66,4450,20241115,14.83,11660,-56.17,20240213,4450,14.83,20241115,12990,-60.66,20231220,4450,14.83,20241115,2.61,N,151860,500,268 억,,1357133,N,N,105,N,00,N
20241203,150904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,150,2,3.03,373747330,74392,56.64,4950,5130,4950,6430,3465,4950,5024.03,2.74,0,25822,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2530,2.77,0.20,12,0.15,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,140850,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,70,2,1.41,254592180,50870,38.73,4950,5130,4950,6430,3465,4950,5004.76,2.74,0,20826,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2490,2.72,0.20,12,0.10,1844.00,24975.00,12990,20231220,-61.35,4450,20241115,12.81,11660,-56.95,20240213,4450,12.81,20241115,12990,-61.35,20231220,4450,12.81,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,130852,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5010,60,2,1.21,238495030,47657,36.29,4950,5130,4950,6430,3465,4950,5004.41,2.74,0,20745,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2485,2.72,0.20,12,0.10,1844.00,24975.00,12990,20231220,-61.43,4450,20241115,12.58,11660,-57.03,20240213,4450,12.58,20241115,12990,-61.43,20231220,4450,12.58,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,120902,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,50,2,1.01,226987090,45358,34.54,4950,5130,4950,6430,3465,4950,5004.35,2.74,0,19343,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2480,2.71,0.20,12,0.09,1844.00,24975.00,12990,20231220,-61.51,4450,20241115,12.36,11660,-57.12,20240213,4450,12.36,20241115,12990,-61.51,20231220,4450,12.36,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,110843,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,50,2,1.01,217678920,43500,33.12,4950,5130,4950,6430,3465,4950,5004.11,2.74,0,19629,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2480,2.71,0.20,12,0.09,1844.00,24975.00,12990,20231220,-61.51,4450,20241115,12.36,11660,-57.12,20240213,4450,12.36,20241115,12990,-61.51,20231220,4450,12.36,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,100830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,50,2,1.01,165164500,33022,25.14,4950,5130,4950,6430,3465,4950,5001.65,2.74,0,15317,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2480,2.71,0.20,12,0.07,1844.00,24975.00,12990,20231220,-61.51,4450,20241115,12.36,11660,-57.12,20240213,4450,12.36,20241115,12990,-61.51,20231220,4450,12.36,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241203,090821,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,160,2,3.23,106284700,21312,16.23,4950,5120,4950,6430,3465,4950,4987.08,2.74,0,8555,5243,5096,5023,4876,4803,5060,4840,269,1480,500,3460,10,1,49603002,2535,2.77,0.20,12,0.04,1844.00,24975.00,12990,20231220,-60.66,4450,20241115,14.83,11660,-56.17,20240213,4450,14.83,20241115,12990,-60.66,20231220,4450,14.83,20241115,2.61,N,151860,500,268 억,,1357133,N,N,616,N,00,N
20241202,160810,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4950,-150,5,-2.94,649939140,129466,139.83,5100,5170,4950,6630,3570,5100,5020.29,2.74,0,-2927,5366,5232,5146,5012,4926,5190,4970,269,1530,500,3570,5,1,49603002,2455,2.68,0.20,12,0.26,1844.00,24975.00,12990,20231220,-61.89,4450,20241115,11.24,11660,-57.55,20240213,4450,11.24,20241115,12990,-61.89,20231220,4450,11.24,20241115,2.59,N,151860,500,268 억,,1359811,N,N,616,N,00,N
20241202,150914,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4980,-120,5,-2.35,614118170,122233,132.02,5100,5170,4950,6630,3570,5100,5024.16,2.74,0,-2198,5366,5232,5146,5012,4926,5190,4970,269,1530,500,3570,5,1,49603002,2470,2.70,0.20,12,0.25,1844.00,24975.00,12990,20231220,-61.66,4450,20241115,11.91,11660,-57.29,20240213,4450,11.91,20241115,12990,-61.66,20231220,4450,11.91,20241115,2.59,N,151860,500,268 억,,1359811,N,N,23,N,00,N
20241202,140830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4985,-115,5,-2.25,550294035,109377,118.13,5100,5170,4950,6630,3570,5100,5031.17,2.74,0,-772,5366,5232,5146,5012,4926,5190,4970,269,1530,500,3570,5,1,49603002,2473,2.70,0.20,12,0.22,1844.00,24975.00,12990,20231220,-61.62,4450,20241115,12.02,11660,-57.25,20240213,4450,12.02,20241115,12990,-61.62,20231220,4450,12.02,20241115,2.59,N,151860,500,268 억,,1359811,N,N,23,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 160832 55 40.00 KOSDAQ 화학 N N N Y 40 N 5110 160 2 3.23 398368630 79227 60.32 4950 5130 4950 6430 3465 4950 5027.99 2.74 0 26672 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2535 2.77 0.20 12 0.16 1844.00 24975.00 12990 20231220 -60.66 4450 20241115 14.83 11660 -56.17 20240213 4450 14.83 20241115 12990 -60.66 20231220 4450 14.83 20241115 2.61 N 151860 500 268 억 1357133 N N 105 N 00 N
3 20241203 150904 55 40.00 KOSDAQ 화학 N N N Y 40 N 5100 150 2 3.03 373747330 74392 56.64 4950 5130 4950 6430 3465 4950 5024.03 2.74 0 25822 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2530 2.77 0.20 12 0.15 1844.00 24975.00 12990 20231220 -60.74 4450 20241115 14.61 11660 -56.26 20240213 4450 14.61 20241115 12990 -60.74 20231220 4450 14.61 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
4 20241203 140850 55 40.00 KOSDAQ 화학 N N N Y 40 N 5020 70 2 1.41 254592180 50870 38.73 4950 5130 4950 6430 3465 4950 5004.76 2.74 0 20826 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2490 2.72 0.20 12 0.10 1844.00 24975.00 12990 20231220 -61.35 4450 20241115 12.81 11660 -56.95 20240213 4450 12.81 20241115 12990 -61.35 20231220 4450 12.81 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
5 20241203 130852 55 40.00 KOSDAQ 화학 N N N Y 40 N 5010 60 2 1.21 238495030 47657 36.29 4950 5130 4950 6430 3465 4950 5004.41 2.74 0 20745 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2485 2.72 0.20 12 0.10 1844.00 24975.00 12990 20231220 -61.43 4450 20241115 12.58 11660 -57.03 20240213 4450 12.58 20241115 12990 -61.43 20231220 4450 12.58 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
6 20241203 120902 55 40.00 KOSDAQ 화학 N N N Y 40 N 5000 50 2 1.01 226987090 45358 34.54 4950 5130 4950 6430 3465 4950 5004.35 2.74 0 19343 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2480 2.71 0.20 12 0.09 1844.00 24975.00 12990 20231220 -61.51 4450 20241115 12.36 11660 -57.12 20240213 4450 12.36 20241115 12990 -61.51 20231220 4450 12.36 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
7 20241203 110843 55 40.00 KOSDAQ 화학 N N N Y 40 N 5000 50 2 1.01 217678920 43500 33.12 4950 5130 4950 6430 3465 4950 5004.11 2.74 0 19629 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2480 2.71 0.20 12 0.09 1844.00 24975.00 12990 20231220 -61.51 4450 20241115 12.36 11660 -57.12 20240213 4450 12.36 20241115 12990 -61.51 20231220 4450 12.36 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
8 20241203 100830 55 40.00 KOSDAQ 화학 N N N Y 40 N 5000 50 2 1.01 165164500 33022 25.14 4950 5130 4950 6430 3465 4950 5001.65 2.74 0 15317 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2480 2.71 0.20 12 0.07 1844.00 24975.00 12990 20231220 -61.51 4450 20241115 12.36 11660 -57.12 20240213 4450 12.36 20241115 12990 -61.51 20231220 4450 12.36 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
9 20241203 090821 55 40.00 KOSDAQ 화학 N N N Y 40 N 5110 160 2 3.23 106284700 21312 16.23 4950 5120 4950 6430 3465 4950 4987.08 2.74 0 8555 5243 5096 5023 4876 4803 5060 4840 269 1480 500 3460 10 1 49603002 2535 2.77 0.20 12 0.04 1844.00 24975.00 12990 20231220 -60.66 4450 20241115 14.83 11660 -56.17 20240213 4450 14.83 20241115 12990 -60.66 20231220 4450 14.83 20241115 2.61 N 151860 500 268 억 1357133 N N 616 N 00 N
10 20241202 160810 55 40.00 KOSDAQ 화학 N N N Y 40 N 4950 -150 5 -2.94 649939140 129466 139.83 5100 5170 4950 6630 3570 5100 5020.29 2.74 0 -2927 5366 5232 5146 5012 4926 5190 4970 269 1530 500 3570 5 1 49603002 2455 2.68 0.20 12 0.26 1844.00 24975.00 12990 20231220 -61.89 4450 20241115 11.24 11660 -57.55 20240213 4450 11.24 20241115 12990 -61.89 20231220 4450 11.24 20241115 2.59 N 151860 500 268 억 1359811 N N 616 N 00 N
11 20241202 150914 55 40.00 KOSDAQ 화학 N N N Y 40 N 4980 -120 5 -2.35 614118170 122233 132.02 5100 5170 4950 6630 3570 5100 5024.16 2.74 0 -2198 5366 5232 5146 5012 4926 5190 4970 269 1530 500 3570 5 1 49603002 2470 2.70 0.20 12 0.25 1844.00 24975.00 12990 20231220 -61.66 4450 20241115 11.91 11660 -57.29 20240213 4450 11.91 20241115 12990 -61.66 20231220 4450 11.91 20241115 2.59 N 151860 500 268 억 1359811 N N 23 N 00 N
12 20241202 140830 55 40.00 KOSDAQ 화학 N N N Y 40 N 4985 -115 5 -2.25 550294035 109377 118.13 5100 5170 4950 6630 3570 5100 5031.17 2.74 0 -772 5366 5232 5146 5012 4926 5190 4970 269 1530 500 3570 5 1 49603002 2473 2.70 0.20 12 0.22 1844.00 24975.00 12990 20231220 -61.62 4450 20241115 12.02 11660 -57.25 20240213 4450 12.02 20241115 12990 -61.62 20231220 4450 12.02 20241115 2.59 N 151860 500 268 억 1359811 N N 23 N 00 N