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
241710/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
20241203,160956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54100,5200,2,10.63,9097253700,173027,172.65,48700,54500,48700,63500,34250,48900,52571.29,9.84,0,16366,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5778,25.89,3.41,12,1.62,2090.00,15874.00,98500,20240927,-45.08,31000,20240325,74.52,98500,-45.08,20240927,31000,74.52,20240325,98500,-45.08,20240927,31000,74.52,20240325,1.18,N,241710,500,53 억,,1050468,N,N,2631,N,00,N
20241203,151034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53800,4900,2,10.02,8731663600,166250,165.89,48700,54500,48700,63500,34250,48900,52521.85,9.84,0,15835,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5746,25.74,3.39,12,1.56,2090.00,15874.00,98500,20240927,-45.38,31000,20240325,73.55,98500,-45.38,20240927,31000,73.55,20240325,98500,-45.38,20240927,31000,73.55,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,141015,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53800,4900,2,10.02,7456442200,142665,142.35,48700,54000,48700,63500,34250,48900,52266.01,9.84,0,20022,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5746,25.74,3.39,12,1.34,2090.00,15874.00,98500,20240927,-45.38,31000,20240325,73.55,98500,-45.38,20240927,31000,73.55,20240325,98500,-45.38,20240927,31000,73.55,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,131017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53300,4400,2,9.00,6000172200,115536,115.28,48700,53300,48700,63500,34250,48900,51934.04,9.84,0,24141,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5692,25.50,3.36,12,1.08,2090.00,15874.00,98500,20240927,-45.89,31000,20240325,71.94,98500,-45.89,20240927,31000,71.94,20240325,98500,-45.89,20240927,31000,71.94,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,121028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53000,4100,2,8.38,5531410900,106682,106.45,48700,53300,48700,63500,34250,48900,51850.24,9.84,0,21097,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5660,25.36,3.34,12,1.00,2090.00,15874.00,98500,20240927,-46.19,31000,20240325,70.97,98500,-46.19,20240927,31000,70.97,20240325,98500,-46.19,20240927,31000,70.97,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,111010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52800,3900,2,7.98,4927154000,95264,95.06,48700,53300,48700,63500,34250,48900,51721.82,9.84,0,20637,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5639,25.26,3.33,12,0.89,2090.00,15874.00,98500,20240927,-46.40,31000,20240325,70.32,98500,-46.40,20240927,31000,70.32,20240325,98500,-46.40,20240927,31000,70.32,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,100955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52900,4000,2,8.18,3788569900,73737,73.58,48700,52900,48700,63500,34250,48900,51380.37,9.84,0,21736,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5650,25.31,3.33,12,0.69,2090.00,15874.00,98500,20240927,-46.29,31000,20240325,70.65,98500,-46.29,20240927,31000,70.65,20240325,98500,-46.29,20240927,31000,70.65,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241203,090946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50600,1700,2,3.48,706610300,14103,14.07,48700,50700,48700,63500,34250,48900,50105.77,9.84,0,9595,51700,50300,49600,48200,47500,49950,47850,53,14600,500,35200,100,1,10680000,5404,24.21,3.19,12,0.13,2090.00,15874.00,98500,20240927,-48.63,31000,20240325,63.23,98500,-48.63,20240927,31000,63.23,20240325,98500,-48.63,20240927,31000,63.23,20240325,1.18,N,241710,500,53 억,,1050468,N,N,463,N,00,N
20241202,160931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,48900,-1400,5,-2.78,4874327550,98563,134.31,50200,51000,48900,65300,35300,50300,49456.83,9.45,0,41694,54033,52166,51133,49266,48233,51650,48750,53,15000,500,36210,50,1,10680000,5223,23.40,3.08,12,0.92,2090.00,15874.00,98500,20240927,-50.36,31000,20240325,57.74,98500,-50.36,20240927,31000,57.74,20240325,98500,-50.36,20240927,31000,57.74,20240325,1.17,N,241710,500,53 억,,1009700,N,N,463,N,00,N
20241202,151046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,49100,-1200,5,-2.39,4385712950,88581,120.71,50200,51000,48950,65300,35300,50300,49510.67,9.45,0,39540,54033,52166,51133,49266,48233,51650,48750,53,15000,500,36210,50,1,10680000,5244,23.49,3.09,12,0.83,2090.00,15874.00,98500,20240927,-50.15,31000,20240325,58.39,98500,-50.15,20240927,31000,58.39,20240325,98500,-50.15,20240927,31000,58.39,20240325,1.17,N,241710,500,53 억,,1009700,N,N,9,N,00,N
20241202,141005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,49450,-850,5,-1.69,3610706900,72852,99.28,50200,51000,48950,65300,35300,50300,49562.12,9.45,0,34496,54033,52166,51133,49266,48233,51650,48750,53,15000,500,36210,50,1,10680000,5281,23.66,3.12,12,0.68,2090.00,15874.00,98500,20240927,-49.80,31000,20240325,59.52,98500,-49.80,20240927,31000,59.52,20240325,98500,-49.80,20240927,31000,59.52,20240325,1.17,N,241710,500,53 억,,1009700,N,N,9,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 160956 55 60.00 KOSDAQ 화학 N N N Y 60 N 54100 5200 2 10.63 9097253700 173027 172.65 48700 54500 48700 63500 34250 48900 52571.29 9.84 0 16366 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5778 25.89 3.41 12 1.62 2090.00 15874.00 98500 20240927 -45.08 31000 20240325 74.52 98500 -45.08 20240927 31000 74.52 20240325 98500 -45.08 20240927 31000 74.52 20240325 1.18 N 241710 500 53 억 1050468 N N 2631 N 00 N
3 20241203 151034 55 60.00 KOSDAQ 화학 N N N Y 60 N 53800 4900 2 10.02 8731663600 166250 165.89 48700 54500 48700 63500 34250 48900 52521.85 9.84 0 15835 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5746 25.74 3.39 12 1.56 2090.00 15874.00 98500 20240927 -45.38 31000 20240325 73.55 98500 -45.38 20240927 31000 73.55 20240325 98500 -45.38 20240927 31000 73.55 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
4 20241203 141015 55 60.00 KOSDAQ 화학 N N N Y 60 N 53800 4900 2 10.02 7456442200 142665 142.35 48700 54000 48700 63500 34250 48900 52266.01 9.84 0 20022 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5746 25.74 3.39 12 1.34 2090.00 15874.00 98500 20240927 -45.38 31000 20240325 73.55 98500 -45.38 20240927 31000 73.55 20240325 98500 -45.38 20240927 31000 73.55 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
5 20241203 131017 55 60.00 KOSDAQ 화학 N N N Y 60 N 53300 4400 2 9.00 6000172200 115536 115.28 48700 53300 48700 63500 34250 48900 51934.04 9.84 0 24141 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5692 25.50 3.36 12 1.08 2090.00 15874.00 98500 20240927 -45.89 31000 20240325 71.94 98500 -45.89 20240927 31000 71.94 20240325 98500 -45.89 20240927 31000 71.94 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
6 20241203 121028 55 60.00 KOSDAQ 화학 N N N Y 60 N 53000 4100 2 8.38 5531410900 106682 106.45 48700 53300 48700 63500 34250 48900 51850.24 9.84 0 21097 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5660 25.36 3.34 12 1.00 2090.00 15874.00 98500 20240927 -46.19 31000 20240325 70.97 98500 -46.19 20240927 31000 70.97 20240325 98500 -46.19 20240927 31000 70.97 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
7 20241203 111010 55 60.00 KOSDAQ 화학 N N N Y 60 N 52800 3900 2 7.98 4927154000 95264 95.06 48700 53300 48700 63500 34250 48900 51721.82 9.84 0 20637 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5639 25.26 3.33 12 0.89 2090.00 15874.00 98500 20240927 -46.40 31000 20240325 70.32 98500 -46.40 20240927 31000 70.32 20240325 98500 -46.40 20240927 31000 70.32 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
8 20241203 100955 55 60.00 KOSDAQ 화학 N N N Y 60 N 52900 4000 2 8.18 3788569900 73737 73.58 48700 52900 48700 63500 34250 48900 51380.37 9.84 0 21736 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5650 25.31 3.33 12 0.69 2090.00 15874.00 98500 20240927 -46.29 31000 20240325 70.65 98500 -46.29 20240927 31000 70.65 20240325 98500 -46.29 20240927 31000 70.65 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
9 20241203 090946 55 60.00 KOSDAQ 화학 N N N Y 60 N 50600 1700 2 3.48 706610300 14103 14.07 48700 50700 48700 63500 34250 48900 50105.77 9.84 0 9595 51700 50300 49600 48200 47500 49950 47850 53 14600 500 35200 100 1 10680000 5404 24.21 3.19 12 0.13 2090.00 15874.00 98500 20240927 -48.63 31000 20240325 63.23 98500 -48.63 20240927 31000 63.23 20240325 98500 -48.63 20240927 31000 63.23 20240325 1.18 N 241710 500 53 억 1050468 N N 463 N 00 N
10 20241202 160931 55 60.00 KOSDAQ 화학 N N N Y 60 N 48900 -1400 5 -2.78 4874327550 98563 134.31 50200 51000 48900 65300 35300 50300 49456.83 9.45 0 41694 54033 52166 51133 49266 48233 51650 48750 53 15000 500 36210 50 1 10680000 5223 23.40 3.08 12 0.92 2090.00 15874.00 98500 20240927 -50.36 31000 20240325 57.74 98500 -50.36 20240927 31000 57.74 20240325 98500 -50.36 20240927 31000 57.74 20240325 1.17 N 241710 500 53 억 1009700 N N 463 N 00 N
11 20241202 151046 55 60.00 KOSDAQ 화학 N N N Y 60 N 49100 -1200 5 -2.39 4385712950 88581 120.71 50200 51000 48950 65300 35300 50300 49510.67 9.45 0 39540 54033 52166 51133 49266 48233 51650 48750 53 15000 500 36210 50 1 10680000 5244 23.49 3.09 12 0.83 2090.00 15874.00 98500 20240927 -50.15 31000 20240325 58.39 98500 -50.15 20240927 31000 58.39 20240325 98500 -50.15 20240927 31000 58.39 20240325 1.17 N 241710 500 53 억 1009700 N N 9 N 00 N
12 20241202 141005 55 60.00 KOSDAQ 화학 N N N Y 60 N 49450 -850 5 -1.69 3610706900 72852 99.28 50200 51000 48950 65300 35300 50300 49562.12 9.45 0 34496 54033 52166 51133 49266 48233 51650 48750 53 15000 500 36210 50 1 10680000 5281 23.66 3.12 12 0.68 2090.00 15874.00 98500 20240927 -49.80 31000 20240325 59.52 98500 -49.80 20240927 31000 59.52 20240325 98500 -49.80 20240927 31000 59.52 20240325 1.17 N 241710 500 53 억 1009700 N N 9 N 00 N