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
159910/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
20241203,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,10,2,1.63,116157675,186541,176.85,613,629,613,796,430,613,622.69,1.06,0,37191,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,227,-2.33,1.21,12,0.51,-267.00,514.00,1431,20240627,-56.46,560,20241115,11.25,1431,-56.46,20240627,560,11.25,20241115,1431,-56.46,20240627,71,777.46,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,8,2,1.31,106646559,171278,162.38,613,629,613,796,430,613,622.65,1.06,0,39510,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,226,-2.33,1.21,12,0.47,-267.00,514.00,1431,20240627,-56.60,560,20241115,10.89,1431,-56.60,20240627,560,10.89,20241115,1431,-56.60,20240627,71,774.65,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,140854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,12,2,1.96,92282108,148139,140.44,613,629,613,796,430,613,622.94,1.06,0,34063,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,228,-2.34,1.22,12,0.41,-267.00,514.00,1431,20240627,-56.32,560,20241115,11.61,1431,-56.32,20240627,560,11.61,20241115,1431,-56.32,20240627,71,780.28,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,130856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,9,2,1.47,39078976,62894,59.63,613,625,613,796,430,613,621.35,1.06,0,941,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,226,-2.33,1.21,12,0.17,-267.00,514.00,1431,20240627,-56.53,560,20241115,11.07,1431,-56.53,20240627,560,11.07,20241115,1431,-56.53,20240627,71,776.06,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,8,2,1.31,24697689,39817,37.75,613,625,613,796,430,613,620.28,1.06,0,641,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,226,-2.33,1.21,12,0.11,-267.00,514.00,1431,20240627,-56.60,560,20241115,10.89,1431,-56.60,20240627,560,10.89,20241115,1431,-56.60,20240627,71,774.65,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,6,2,0.98,20902752,33680,31.93,613,625,613,796,430,613,620.63,1.06,0,-626,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,225,-2.32,1.20,12,0.09,-267.00,514.00,1431,20240627,-56.74,560,20241115,10.54,1431,-56.74,20240627,560,10.54,20241115,1431,-56.74,20240627,71,771.83,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,11,2,1.79,15646772,25227,23.92,613,625,613,796,430,613,620.24,1.06,0,-1202,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,227,-2.34,1.21,12,0.07,-267.00,514.00,1431,20240627,-56.39,560,20241115,11.43,1431,-56.39,20240627,560,11.43,20241115,1431,-56.39,20240627,71,778.87,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241203,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,8,2,1.31,2383231,3869,3.67,613,623,613,796,430,613,615.98,1.06,0,-85,639,626,615,602,591,632,608,36,183,100,390,1,1,36410098,226,-2.33,1.21,12,0.01,-267.00,514.00,1431,20240627,-56.60,560,20241115,10.89,1431,-56.60,20240627,560,10.89,20241115,1431,-56.60,20240627,71,774.65,20231205,0.05,N,159910,100,36 억,,386523,N,N,0,N,00,N
20241202,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-2,5,-0.33,64081409,104377,44.33,609,628,604,799,431,615,613.94,1.07,0,-2796,646,630,612,596,578,621,587,36,184,100,390,1,1,36410098,223,-2.30,1.19,12,0.29,-267.00,514.00,1431,20240627,-57.16,560,20241115,9.46,1431,-57.16,20240627,560,9.46,20241115,1431,-57.16,20240627,71,763.38,20231205,0.05,N,159910,100,36 억,,389319,N,N,0,N,00,N
20241202,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-1,5,-0.16,57560174,93651,39.78,609,628,604,799,431,615,614.62,1.07,0,-2407,646,630,612,596,578,621,587,36,184,100,390,1,1,36410098,224,-2.30,1.19,12,0.26,-267.00,514.00,1431,20240627,-57.09,560,20241115,9.64,1431,-57.09,20240627,560,9.64,20241115,1431,-57.09,20240627,71,764.79,20231205,0.05,N,159910,100,36 억,,389319,N,N,0,N,00,N
20241202,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,0,3,0.00,51213536,83262,35.36,609,628,604,799,431,615,615.09,1.07,0,-44,646,630,612,596,578,621,587,36,184,100,390,1,1,36410098,224,-2.30,1.20,12,0.23,-267.00,514.00,1431,20240627,-57.02,560,20241115,9.82,1431,-57.02,20240627,560,9.82,20241115,1431,-57.02,20240627,71,766.20,20231205,0.05,N,159910,100,36 억,,389319,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 160836 57 100.00 KOSDAQ 화학 N N N N N 623 10 2 1.63 116157675 186541 176.85 613 629 613 796 430 613 622.69 1.06 0 37191 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 227 -2.33 1.21 12 0.51 -267.00 514.00 1431 20240627 -56.46 560 20241115 11.25 1431 -56.46 20240627 560 11.25 20241115 1431 -56.46 20240627 71 777.46 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
3 20241203 150908 57 100.00 KOSDAQ 화학 N N N N N 621 8 2 1.31 106646559 171278 162.38 613 629 613 796 430 613 622.65 1.06 0 39510 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 226 -2.33 1.21 12 0.47 -267.00 514.00 1431 20240627 -56.60 560 20241115 10.89 1431 -56.60 20240627 560 10.89 20241115 1431 -56.60 20240627 71 774.65 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
4 20241203 140854 57 100.00 KOSDAQ 화학 N N N N N 625 12 2 1.96 92282108 148139 140.44 613 629 613 796 430 613 622.94 1.06 0 34063 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 228 -2.34 1.22 12 0.41 -267.00 514.00 1431 20240627 -56.32 560 20241115 11.61 1431 -56.32 20240627 560 11.61 20241115 1431 -56.32 20240627 71 780.28 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
5 20241203 130856 57 100.00 KOSDAQ 화학 N N N N N 622 9 2 1.47 39078976 62894 59.63 613 625 613 796 430 613 621.35 1.06 0 941 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 226 -2.33 1.21 12 0.17 -267.00 514.00 1431 20240627 -56.53 560 20241115 11.07 1431 -56.53 20240627 560 11.07 20241115 1431 -56.53 20240627 71 776.06 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
6 20241203 120906 57 100.00 KOSDAQ 화학 N N N N N 621 8 2 1.31 24697689 39817 37.75 613 625 613 796 430 613 620.28 1.06 0 641 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 226 -2.33 1.21 12 0.11 -267.00 514.00 1431 20240627 -56.60 560 20241115 10.89 1431 -56.60 20240627 560 10.89 20241115 1431 -56.60 20240627 71 774.65 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
7 20241203 110847 57 100.00 KOSDAQ 화학 N N N N N 619 6 2 0.98 20902752 33680 31.93 613 625 613 796 430 613 620.63 1.06 0 -626 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 225 -2.32 1.20 12 0.09 -267.00 514.00 1431 20240627 -56.74 560 20241115 10.54 1431 -56.74 20240627 560 10.54 20241115 1431 -56.74 20240627 71 771.83 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
8 20241203 100834 57 100.00 KOSDAQ 화학 N N N N N 624 11 2 1.79 15646772 25227 23.92 613 625 613 796 430 613 620.24 1.06 0 -1202 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 227 -2.34 1.21 12 0.07 -267.00 514.00 1431 20240627 -56.39 560 20241115 11.43 1431 -56.39 20240627 560 11.43 20241115 1431 -56.39 20240627 71 778.87 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
9 20241203 090825 57 100.00 KOSDAQ 화학 N N N N N 621 8 2 1.31 2383231 3869 3.67 613 623 613 796 430 613 615.98 1.06 0 -85 639 626 615 602 591 632 608 36 183 100 390 1 1 36410098 226 -2.33 1.21 12 0.01 -267.00 514.00 1431 20240627 -56.60 560 20241115 10.89 1431 -56.60 20240627 560 10.89 20241115 1431 -56.60 20240627 71 774.65 20231205 0.05 N 159910 100 36 억 386523 N N 0 N 00 N
10 20241202 160814 57 100.00 KOSDAQ 화학 N N N N N 613 -2 5 -0.33 64081409 104377 44.33 609 628 604 799 431 615 613.94 1.07 0 -2796 646 630 612 596 578 621 587 36 184 100 390 1 1 36410098 223 -2.30 1.19 12 0.29 -267.00 514.00 1431 20240627 -57.16 560 20241115 9.46 1431 -57.16 20240627 560 9.46 20241115 1431 -57.16 20240627 71 763.38 20231205 0.05 N 159910 100 36 억 389319 N N 0 N 00 N
11 20241202 150917 57 100.00 KOSDAQ 화학 N N N N N 614 -1 5 -0.16 57560174 93651 39.78 609 628 604 799 431 615 614.62 1.07 0 -2407 646 630 612 596 578 621 587 36 184 100 390 1 1 36410098 224 -2.30 1.19 12 0.26 -267.00 514.00 1431 20240627 -57.09 560 20241115 9.64 1431 -57.09 20240627 560 9.64 20241115 1431 -57.09 20240627 71 764.79 20231205 0.05 N 159910 100 36 억 389319 N N 0 N 00 N
12 20241202 140833 57 100.00 KOSDAQ 화학 N N N N N 615 0 3 0.00 51213536 83262 35.36 609 628 604 799 431 615 615.09 1.07 0 -44 646 630 612 596 578 621 587 36 184 100 390 1 1 36410098 224 -2.30 1.20 12 0.23 -267.00 514.00 1431 20240627 -57.02 560 20241115 9.82 1431 -57.02 20240627 560 9.82 20241115 1431 -57.02 20240627 71 766.20 20231205 0.05 N 159910 100 36 억 389319 N N 0 N 00 N