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
225430/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
20241203,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,694,-9,5,-1.28,46578830,66795,599.00,698,703,694,913,493,703,697.34,0.29,0,425,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,194,-14.77,0.55,12,0.24,-47.00,1272.00,1148,20240103,-39.55,650,20241025,6.77,1148,-39.55,20240103,650,6.77,20241025,1148,-39.55,20240103,650,6.77,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,694,-9,5,-1.28,46177691,66217,593.82,698,703,694,913,493,703,697.37,0.29,0,875,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,194,-14.77,0.55,12,0.24,-47.00,1272.00,1148,20240103,-39.55,650,20241025,6.77,1148,-39.55,20240103,650,6.77,20241025,1148,-39.55,20240103,650,6.77,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,-4,5,-0.57,43506668,62384,559.45,698,703,694,913,493,703,697.40,0.29,0,869,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,195,-14.87,0.55,12,0.22,-47.00,1272.00,1148,20240103,-39.11,650,20241025,7.54,1148,-39.11,20240103,650,7.54,20241025,1148,-39.11,20240103,650,7.54,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,-4,5,-0.57,40398864,57907,519.30,698,703,694,913,493,703,697.65,0.29,0,1068,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,195,-14.87,0.55,12,0.21,-47.00,1272.00,1148,20240103,-39.11,650,20241025,7.54,1148,-39.11,20240103,650,7.54,20241025,1148,-39.11,20240103,650,7.54,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,702,-1,5,-0.14,36749868,52657,472.22,698,703,694,913,493,703,697.91,0.29,0,1077,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,196,-14.94,0.55,12,0.19,-47.00,1272.00,1148,20240103,-38.85,650,20241025,8.00,1148,-38.85,20240103,650,8.00,20241025,1148,-38.85,20240103,650,8.00,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,702,-1,5,-0.14,35127047,50345,451.48,698,703,694,913,493,703,697.73,0.29,0,1191,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,196,-14.94,0.55,12,0.18,-47.00,1272.00,1148,20240103,-38.85,650,20241025,8.00,1148,-38.85,20240103,650,8.00,20241025,1148,-38.85,20240103,650,8.00,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,0,3,0.00,15509945,22178,198.89,698,703,695,913,493,703,699.34,0.29,0,-215,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,196,-14.96,0.55,12,0.08,-47.00,1272.00,1148,20240103,-38.76,650,20241025,8.15,1148,-38.76,20240103,650,8.15,20241025,1148,-38.76,20240103,650,8.15,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241203,090929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,0,3,0.00,2726155,3899,34.97,698,703,698,913,493,703,699.19,0.29,0,-28,714,708,704,698,694,706,696,28,210,100,490,1,1,27887050,196,-14.96,0.55,12,0.01,-47.00,1272.00,1148,20240103,-38.76,650,20241025,8.15,1148,-38.76,20240103,650,8.15,20241025,1148,-38.76,20240103,650,8.15,20241025,0.01,N,225430,100,27 억,,80087,N,N,0,N,00,N
20241202,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,-12,5,-1.68,7854262,11150,14.23,705,710,700,929,501,715,704.42,0.29,0,-138,798,756,728,686,658,777,707,28,214,100,500,1,1,27887050,196,-14.96,0.55,12,0.04,-47.00,1272.00,1148,20240103,-38.76,650,20241025,8.15,1148,-38.76,20240103,650,8.15,20241025,1148,-38.76,20240103,650,8.15,20241025,0.01,N,225430,100,27 억,,80225,N,N,0,N,00,N
20241202,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,704,-11,5,-1.54,6901538,9796,12.51,705,710,700,929,501,715,704.53,0.29,0,133,798,756,728,686,658,777,707,28,214,100,500,1,1,27887050,196,-14.98,0.55,12,0.04,-47.00,1272.00,1148,20240103,-38.68,650,20241025,8.31,1148,-38.68,20240103,650,8.31,20241025,1148,-38.68,20240103,650,8.31,20241025,0.01,N,225430,100,27 억,,80225,N,N,0,N,00,N
20241202,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,707,-8,5,-1.12,5377451,7640,9.75,705,710,700,929,501,715,703.85,0.29,0,133,798,756,728,686,658,777,707,28,214,100,500,1,1,27887050,197,-15.04,0.56,12,0.03,-47.00,1272.00,1148,20240103,-38.41,650,20241025,8.77,1148,-38.41,20240103,650,8.77,20241025,1148,-38.41,20240103,650,8.77,20241025,0.01,N,225430,100,27 억,,80225,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 160940 57 100.00 KOSDAQ 화학 N N N N N 694 -9 5 -1.28 46578830 66795 599.00 698 703 694 913 493 703 697.34 0.29 0 425 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 194 -14.77 0.55 12 0.24 -47.00 1272.00 1148 20240103 -39.55 650 20241025 6.77 1148 -39.55 20240103 650 6.77 20241025 1148 -39.55 20240103 650 6.77 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
3 20241203 151016 57 100.00 KOSDAQ 화학 N N N N N 694 -9 5 -1.28 46177691 66217 593.82 698 703 694 913 493 703 697.37 0.29 0 875 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 194 -14.77 0.55 12 0.24 -47.00 1272.00 1148 20240103 -39.55 650 20241025 6.77 1148 -39.55 20240103 650 6.77 20241025 1148 -39.55 20240103 650 6.77 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
4 20241203 140957 57 100.00 KOSDAQ 화학 N N N N N 699 -4 5 -0.57 43506668 62384 559.45 698 703 694 913 493 703 697.40 0.29 0 869 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 195 -14.87 0.55 12 0.22 -47.00 1272.00 1148 20240103 -39.11 650 20241025 7.54 1148 -39.11 20240103 650 7.54 20241025 1148 -39.11 20240103 650 7.54 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
5 20241203 130959 57 100.00 KOSDAQ 화학 N N N N N 699 -4 5 -0.57 40398864 57907 519.30 698 703 694 913 493 703 697.65 0.29 0 1068 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 195 -14.87 0.55 12 0.21 -47.00 1272.00 1148 20240103 -39.11 650 20241025 7.54 1148 -39.11 20240103 650 7.54 20241025 1148 -39.11 20240103 650 7.54 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
6 20241203 121011 57 100.00 KOSDAQ 화학 N N N N N 702 -1 5 -0.14 36749868 52657 472.22 698 703 694 913 493 703 697.91 0.29 0 1077 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 196 -14.94 0.55 12 0.19 -47.00 1272.00 1148 20240103 -38.85 650 20241025 8.00 1148 -38.85 20240103 650 8.00 20241025 1148 -38.85 20240103 650 8.00 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
7 20241203 110953 57 100.00 KOSDAQ 화학 N N N N N 702 -1 5 -0.14 35127047 50345 451.48 698 703 694 913 493 703 697.73 0.29 0 1191 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 196 -14.94 0.55 12 0.18 -47.00 1272.00 1148 20240103 -38.85 650 20241025 8.00 1148 -38.85 20240103 650 8.00 20241025 1148 -38.85 20240103 650 8.00 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
8 20241203 100938 57 100.00 KOSDAQ 화학 N N N N N 703 0 3 0.00 15509945 22178 198.89 698 703 695 913 493 703 699.34 0.29 0 -215 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 196 -14.96 0.55 12 0.08 -47.00 1272.00 1148 20240103 -38.76 650 20241025 8.15 1148 -38.76 20240103 650 8.15 20241025 1148 -38.76 20240103 650 8.15 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
9 20241203 090929 57 100.00 KOSDAQ 화학 N N N N N 703 0 3 0.00 2726155 3899 34.97 698 703 698 913 493 703 699.19 0.29 0 -28 714 708 704 698 694 706 696 28 210 100 490 1 1 27887050 196 -14.96 0.55 12 0.01 -47.00 1272.00 1148 20240103 -38.76 650 20241025 8.15 1148 -38.76 20240103 650 8.15 20241025 1148 -38.76 20240103 650 8.15 20241025 0.01 N 225430 100 27 억 80087 N N 0 N 00 N
10 20241202 160915 57 100.00 KOSDAQ 화학 N N N N N 703 -12 5 -1.68 7854262 11150 14.23 705 710 700 929 501 715 704.42 0.29 0 -138 798 756 728 686 658 777 707 28 214 100 500 1 1 27887050 196 -14.96 0.55 12 0.04 -47.00 1272.00 1148 20240103 -38.76 650 20241025 8.15 1148 -38.76 20240103 650 8.15 20241025 1148 -38.76 20240103 650 8.15 20241025 0.01 N 225430 100 27 억 80225 N N 0 N 00 N
11 20241202 151022 57 100.00 KOSDAQ 화학 N N N N N 704 -11 5 -1.54 6901538 9796 12.51 705 710 700 929 501 715 704.53 0.29 0 133 798 756 728 686 658 777 707 28 214 100 500 1 1 27887050 196 -14.98 0.55 12 0.04 -47.00 1272.00 1148 20240103 -38.68 650 20241025 8.31 1148 -38.68 20240103 650 8.31 20241025 1148 -38.68 20240103 650 8.31 20241025 0.01 N 225430 100 27 억 80225 N N 0 N 00 N
12 20241202 140950 57 100.00 KOSDAQ 화학 N N N N N 707 -8 5 -1.12 5377451 7640 9.75 705 710 700 929 501 715 703.85 0.29 0 133 798 756 728 686 658 777 707 28 214 100 500 1 1 27887050 197 -15.04 0.56 12 0.03 -47.00 1272.00 1148 20240103 -38.41 650 20241025 8.77 1148 -38.41 20240103 650 8.77 20241025 1148 -38.41 20240103 650 8.77 20241025 0.01 N 225430 100 27 억 80225 N N 0 N 00 N