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
196700/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
20241203,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-27,5,-2.35,22601036,20051,49.81,1135,1136,1122,1495,805,1150,1127.18,0.23,0,-1561,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,161,16.04,0.47,12,0.14,70.00,2378.00,2140,20231124,-47.52,1050,20241115,6.95,1960,-42.70,20240108,1050,6.95,20241115,1995,-43.71,20231204,1050,6.95,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,-22,5,-1.91,17338208,15368,38.18,1135,1136,1122,1495,805,1150,1128.20,0.23,0,-461,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,162,16.11,0.47,12,0.11,70.00,2378.00,2140,20231124,-47.29,1050,20241115,7.43,1960,-42.45,20240108,1050,7.43,20241115,1995,-43.46,20231204,1050,7.43,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-27,5,-2.35,16332124,14474,35.96,1135,1136,1122,1495,805,1150,1128.38,0.23,0,-399,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,161,16.04,0.47,12,0.10,70.00,2378.00,2140,20231124,-47.52,1050,20241115,6.95,1960,-42.70,20240108,1050,6.95,20241115,1995,-43.71,20231204,1050,6.95,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-21,5,-1.83,15652549,13870,34.46,1135,1136,1122,1495,805,1150,1128.52,0.23,0,-382,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,162,16.13,0.47,12,0.10,70.00,2378.00,2140,20231124,-47.24,1050,20241115,7.52,1960,-42.40,20240108,1050,7.52,20241115,1995,-43.41,20231204,1050,7.52,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-20,5,-1.74,14945264,13244,32.90,1135,1136,1122,1495,805,1150,1128.46,0.23,0,-104,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,162,16.14,0.48,12,0.09,70.00,2378.00,2140,20231124,-47.20,1050,20241115,7.62,1960,-42.35,20240108,1050,7.62,20241115,1995,-43.36,20231204,1050,7.62,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-27,5,-2.35,11760248,10410,25.86,1135,1136,1123,1495,805,1150,1129.71,0.23,0,115,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,161,16.04,0.47,12,0.07,70.00,2378.00,2140,20231124,-47.52,1050,20241115,6.95,1960,-42.70,20240108,1050,6.95,20241115,1995,-43.71,20231204,1050,6.95,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,-23,5,-2.00,9545030,8443,20.98,1135,1136,1123,1495,805,1150,1130.53,0.23,0,533,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,162,16.10,0.47,12,0.06,70.00,2378.00,2140,20231124,-47.34,1050,20241115,7.33,1960,-42.50,20240108,1050,7.33,20241115,1995,-43.51,20231204,1050,7.33,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241203,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-19,5,-1.65,4172713,3679,9.14,1135,1135,1130,1495,805,1150,1134.20,0.23,0,927,1177,1163,1136,1122,1095,1170,1129,72,345,500,800,1,1,14364144,162,16.16,0.48,12,0.03,70.00,2378.00,2140,20231124,-47.15,1050,20241115,7.71,1960,-42.30,20240108,1050,7.71,20241115,1995,-43.31,20231204,1050,7.71,20241115,0.00,N,196700,500,71 억,,33748,N,N,0,N,00,N
20241202,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-5,5,-0.43,45561574,40251,244.18,1144,1150,1109,1501,809,1155,1131.94,0.25,0,-2615,1167,1161,1154,1148,1141,1157,1144,72,346,500,800,1,1,14364144,165,16.43,0.48,12,0.28,70.00,2378.00,2140,20231123,-46.26,1050,20241115,9.52,1960,-41.33,20240108,1050,9.52,20241115,1995,-42.36,20231204,1050,9.52,20241115,0.00,N,196700,500,71 억,,36296,N,N,0,N,00,N
20241202,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-44,5,-3.81,24746097,21801,132.26,1144,1148,1109,1501,809,1155,1135.09,0.25,0,-1995,1167,1161,1154,1148,1141,1157,1144,72,346,500,800,1,1,14364144,160,15.87,0.47,12,0.15,70.00,2378.00,2140,20231123,-48.08,1050,20241115,5.81,1960,-43.32,20240108,1050,5.81,20241115,1995,-44.31,20231204,1050,5.81,20241115,0.00,N,196700,500,71 억,,36296,N,N,0,N,00,N
20241202,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-37,5,-3.20,22286295,19593,118.86,1144,1148,1109,1501,809,1155,1137.46,0.25,0,-1960,1167,1161,1154,1148,1141,1157,1144,72,346,500,800,1,1,14364144,161,15.97,0.47,12,0.14,70.00,2378.00,2140,20231123,-47.76,1050,20241115,6.48,1960,-42.96,20240108,1050,6.48,20241115,1995,-43.96,20231204,1050,6.48,20241115,0.00,N,196700,500,71 억,,36296,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 160902 57 100.00 KOSDAQ 화학 N N N N N 1123 -27 5 -2.35 22601036 20051 49.81 1135 1136 1122 1495 805 1150 1127.18 0.23 0 -1561 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 161 16.04 0.47 12 0.14 70.00 2378.00 2140 20231124 -47.52 1050 20241115 6.95 1960 -42.70 20240108 1050 6.95 20241115 1995 -43.71 20231204 1050 6.95 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
3 20241203 150938 57 100.00 KOSDAQ 화학 N N N N N 1128 -22 5 -1.91 17338208 15368 38.18 1135 1136 1122 1495 805 1150 1128.20 0.23 0 -461 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 162 16.11 0.47 12 0.11 70.00 2378.00 2140 20231124 -47.29 1050 20241115 7.43 1960 -42.45 20240108 1050 7.43 20241115 1995 -43.46 20231204 1050 7.43 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
4 20241203 140920 57 100.00 KOSDAQ 화학 N N N N N 1123 -27 5 -2.35 16332124 14474 35.96 1135 1136 1122 1495 805 1150 1128.38 0.23 0 -399 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 161 16.04 0.47 12 0.10 70.00 2378.00 2140 20231124 -47.52 1050 20241115 6.95 1960 -42.70 20240108 1050 6.95 20241115 1995 -43.71 20231204 1050 6.95 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
5 20241203 130923 57 100.00 KOSDAQ 화학 N N N N N 1129 -21 5 -1.83 15652549 13870 34.46 1135 1136 1122 1495 805 1150 1128.52 0.23 0 -382 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 162 16.13 0.47 12 0.10 70.00 2378.00 2140 20231124 -47.24 1050 20241115 7.52 1960 -42.40 20240108 1050 7.52 20241115 1995 -43.41 20231204 1050 7.52 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
6 20241203 120934 57 100.00 KOSDAQ 화학 N N N N N 1130 -20 5 -1.74 14945264 13244 32.90 1135 1136 1122 1495 805 1150 1128.46 0.23 0 -104 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 162 16.14 0.48 12 0.09 70.00 2378.00 2140 20231124 -47.20 1050 20241115 7.62 1960 -42.35 20240108 1050 7.62 20241115 1995 -43.36 20231204 1050 7.62 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
7 20241203 110916 57 100.00 KOSDAQ 화학 N N N N N 1123 -27 5 -2.35 11760248 10410 25.86 1135 1136 1123 1495 805 1150 1129.71 0.23 0 115 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 161 16.04 0.47 12 0.07 70.00 2378.00 2140 20231124 -47.52 1050 20241115 6.95 1960 -42.70 20240108 1050 6.95 20241115 1995 -43.71 20231204 1050 6.95 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
8 20241203 100900 57 100.00 KOSDAQ 화학 N N N N N 1127 -23 5 -2.00 9545030 8443 20.98 1135 1136 1123 1495 805 1150 1130.53 0.23 0 533 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 162 16.10 0.47 12 0.06 70.00 2378.00 2140 20231124 -47.34 1050 20241115 7.33 1960 -42.50 20240108 1050 7.33 20241115 1995 -43.51 20231204 1050 7.33 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
9 20241203 090853 57 100.00 KOSDAQ 화학 N N N N N 1131 -19 5 -1.65 4172713 3679 9.14 1135 1135 1130 1495 805 1150 1134.20 0.23 0 927 1177 1163 1136 1122 1095 1170 1129 72 345 500 800 1 1 14364144 162 16.16 0.48 12 0.03 70.00 2378.00 2140 20231124 -47.15 1050 20241115 7.71 1960 -42.30 20240108 1050 7.71 20241115 1995 -43.31 20231204 1050 7.71 20241115 0.00 N 196700 500 71 억 33748 N N 0 N 00 N
10 20241202 160840 57 100.00 KOSDAQ 화학 N N N N N 1150 -5 5 -0.43 45561574 40251 244.18 1144 1150 1109 1501 809 1155 1131.94 0.25 0 -2615 1167 1161 1154 1148 1141 1157 1144 72 346 500 800 1 1 14364144 165 16.43 0.48 12 0.28 70.00 2378.00 2140 20231123 -46.26 1050 20241115 9.52 1960 -41.33 20240108 1050 9.52 20241115 1995 -42.36 20231204 1050 9.52 20241115 0.00 N 196700 500 71 억 36296 N N 0 N 00 N
11 20241202 150946 57 100.00 KOSDAQ 화학 N N N N N 1111 -44 5 -3.81 24746097 21801 132.26 1144 1148 1109 1501 809 1155 1135.09 0.25 0 -1995 1167 1161 1154 1148 1141 1157 1144 72 346 500 800 1 1 14364144 160 15.87 0.47 12 0.15 70.00 2378.00 2140 20231123 -48.08 1050 20241115 5.81 1960 -43.32 20240108 1050 5.81 20241115 1995 -44.31 20231204 1050 5.81 20241115 0.00 N 196700 500 71 억 36296 N N 0 N 00 N
12 20241202 140858 57 100.00 KOSDAQ 화학 N N N N N 1118 -37 5 -3.20 22286295 19593 118.86 1144 1148 1109 1501 809 1155 1137.46 0.25 0 -1960 1167 1161 1154 1148 1141 1157 1144 72 346 500 800 1 1 14364144 161 15.97 0.47 12 0.14 70.00 2378.00 2140 20231123 -47.76 1050 20241115 6.48 1960 -42.96 20240108 1050 6.48 20241115 1995 -43.96 20231204 1050 6.48 20241115 0.00 N 196700 500 71 억 36296 N N 0 N 00 N