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
251370/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
20241203,161005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10910,80,2,0.74,477206850,44225,114.59,10740,11000,10490,14070,7590,10830,10790.43,0.91,0,-8580,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1780,-61.64,1.45,12,0.27,-177.00,7531.00,14400,20240424,-24.24,7350,20240805,48.44,14400,-24.24,20240424,7350,48.44,20240805,14400,-24.24,20240424,7350,48.44,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,151044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10860,30,2,0.28,396795510,36830,95.43,10740,11000,10490,14070,7590,10830,10773.70,0.91,0,-4223,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1772,-61.36,1.44,12,0.23,-177.00,7531.00,14400,20240424,-24.58,7350,20240805,47.76,14400,-24.58,20240424,7350,47.76,20240805,14400,-24.58,20240424,7350,47.76,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,141024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10800,-30,5,-0.28,369876680,34344,88.99,10740,11000,10490,14070,7590,10830,10769.76,0.91,0,-4109,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1762,-61.02,1.43,12,0.21,-177.00,7531.00,14400,20240424,-25.00,7350,20240805,46.94,14400,-25.00,20240424,7350,46.94,20240805,14400,-25.00,20240424,7350,46.94,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,131025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10980,150,2,1.39,207766160,19411,50.30,10740,11000,10490,14070,7590,10830,10703.53,0.91,0,-1927,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1791,-62.03,1.46,12,0.12,-177.00,7531.00,14400,20240424,-23.75,7350,20240805,49.39,14400,-23.75,20240424,7350,49.39,20240805,14400,-23.75,20240424,7350,49.39,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,121037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10490,-340,5,-3.14,108877630,10165,26.34,10740,11000,10490,14070,7590,10830,10711.03,0.91,0,-4290,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1711,-59.27,1.39,12,0.06,-177.00,7531.00,14400,20240424,-27.15,7350,20240805,42.72,14400,-27.15,20240424,7350,42.72,20240805,14400,-27.15,20240424,7350,42.72,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,111018,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10700,-130,5,-1.20,79821770,7422,19.23,10740,11000,10650,14070,7590,10830,10754.75,0.91,0,-3578,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1746,-60.45,1.42,12,0.05,-177.00,7531.00,14400,20240424,-25.69,7350,20240805,45.58,14400,-25.69,20240424,7350,45.58,20240805,14400,-25.69,20240424,7350,45.58,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,101003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10740,-90,5,-0.83,43728420,4050,10.49,10740,11000,10690,14070,7590,10830,10797.14,0.91,0,-2382,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1752,-60.68,1.43,12,0.02,-177.00,7531.00,14400,20240424,-25.42,7350,20240805,46.12,14400,-25.42,20240424,7350,46.12,20240805,14400,-25.42,20240424,7350,46.12,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241203,090954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10840,10,2,0.09,7337710,673,1.74,10740,11000,10740,14070,7590,10830,10902.99,0.91,0,-232,11263,11046,10883,10666,10503,11155,10775,82,3240,500,7790,10,1,16314464,1768,-61.24,1.44,12,0.00,-177.00,7531.00,14400,20240424,-24.72,7350,20240805,47.48,14400,-24.72,20240424,7350,47.48,20240805,14400,-24.72,20240424,7350,47.48,20240805,2.99,N,251370,500,81 억,,148516,N,N,0,N,00,N
20241202,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10830,30,2,0.28,421235780,38594,158.19,10800,11100,10720,14040,7560,10800,10914.54,0.89,0,3310,10993,10896,10703,10606,10413,10945,10655,82,3240,500,7770,10,1,16314464,1767,-61.19,1.44,12,0.24,-177.00,7531.00,14400,20240424,-24.79,7350,20240805,47.35,14400,-24.79,20240424,7350,47.35,20240805,14400,-24.79,20240424,7350,47.35,20240805,3.06,N,251370,500,81 억,,145355,N,N,0,N,00,N
20241202,151058,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10830,30,2,0.28,408842720,37445,153.48,10800,11100,10720,14040,7560,10800,10918.49,0.89,0,3393,10993,10896,10703,10606,10413,10945,10655,82,3240,500,7770,10,1,16314464,1767,-61.19,1.44,12,0.23,-177.00,7531.00,14400,20240424,-24.79,7350,20240805,47.35,14400,-24.79,20240424,7350,47.35,20240805,14400,-24.79,20240424,7350,47.35,20240805,3.06,N,251370,500,81 억,,145355,N,N,0,N,00,N
20241202,141013,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10910,110,2,1.02,382451580,35005,143.48,10800,11100,10720,14040,7560,10800,10925.63,0.89,0,5645,10993,10896,10703,10606,10413,10945,10655,82,3240,500,7770,10,1,16314464,1780,-61.64,1.45,12,0.21,-177.00,7531.00,14400,20240424,-24.24,7350,20240805,48.44,14400,-24.24,20240424,7350,48.44,20240805,14400,-24.24,20240424,7350,48.44,20240805,3.06,N,251370,500,81 억,,145355,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 161005 55 60.00 KOSDAQ 화학 N N N Y 60 N 10910 80 2 0.74 477206850 44225 114.59 10740 11000 10490 14070 7590 10830 10790.43 0.91 0 -8580 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1780 -61.64 1.45 12 0.27 -177.00 7531.00 14400 20240424 -24.24 7350 20240805 48.44 14400 -24.24 20240424 7350 48.44 20240805 14400 -24.24 20240424 7350 48.44 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
3 20241203 151044 55 60.00 KOSDAQ 화학 N N N Y 60 N 10860 30 2 0.28 396795510 36830 95.43 10740 11000 10490 14070 7590 10830 10773.70 0.91 0 -4223 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1772 -61.36 1.44 12 0.23 -177.00 7531.00 14400 20240424 -24.58 7350 20240805 47.76 14400 -24.58 20240424 7350 47.76 20240805 14400 -24.58 20240424 7350 47.76 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
4 20241203 141024 55 60.00 KOSDAQ 화학 N N N Y 60 N 10800 -30 5 -0.28 369876680 34344 88.99 10740 11000 10490 14070 7590 10830 10769.76 0.91 0 -4109 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1762 -61.02 1.43 12 0.21 -177.00 7531.00 14400 20240424 -25.00 7350 20240805 46.94 14400 -25.00 20240424 7350 46.94 20240805 14400 -25.00 20240424 7350 46.94 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
5 20241203 131025 55 60.00 KOSDAQ 화학 N N N Y 60 N 10980 150 2 1.39 207766160 19411 50.30 10740 11000 10490 14070 7590 10830 10703.53 0.91 0 -1927 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1791 -62.03 1.46 12 0.12 -177.00 7531.00 14400 20240424 -23.75 7350 20240805 49.39 14400 -23.75 20240424 7350 49.39 20240805 14400 -23.75 20240424 7350 49.39 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
6 20241203 121037 55 60.00 KOSDAQ 화학 N N N Y 60 N 10490 -340 5 -3.14 108877630 10165 26.34 10740 11000 10490 14070 7590 10830 10711.03 0.91 0 -4290 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1711 -59.27 1.39 12 0.06 -177.00 7531.00 14400 20240424 -27.15 7350 20240805 42.72 14400 -27.15 20240424 7350 42.72 20240805 14400 -27.15 20240424 7350 42.72 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
7 20241203 111018 55 60.00 KOSDAQ 화학 N N N Y 60 N 10700 -130 5 -1.20 79821770 7422 19.23 10740 11000 10650 14070 7590 10830 10754.75 0.91 0 -3578 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1746 -60.45 1.42 12 0.05 -177.00 7531.00 14400 20240424 -25.69 7350 20240805 45.58 14400 -25.69 20240424 7350 45.58 20240805 14400 -25.69 20240424 7350 45.58 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
8 20241203 101003 55 60.00 KOSDAQ 화학 N N N Y 60 N 10740 -90 5 -0.83 43728420 4050 10.49 10740 11000 10690 14070 7590 10830 10797.14 0.91 0 -2382 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1752 -60.68 1.43 12 0.02 -177.00 7531.00 14400 20240424 -25.42 7350 20240805 46.12 14400 -25.42 20240424 7350 46.12 20240805 14400 -25.42 20240424 7350 46.12 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
9 20241203 090954 55 60.00 KOSDAQ 화학 N N N Y 60 N 10840 10 2 0.09 7337710 673 1.74 10740 11000 10740 14070 7590 10830 10902.99 0.91 0 -232 11263 11046 10883 10666 10503 11155 10775 82 3240 500 7790 10 1 16314464 1768 -61.24 1.44 12 0.00 -177.00 7531.00 14400 20240424 -24.72 7350 20240805 47.48 14400 -24.72 20240424 7350 47.48 20240805 14400 -24.72 20240424 7350 47.48 20240805 2.99 N 251370 500 81 억 148516 N N 0 N 00 N
10 20241202 160939 55 60.00 KOSDAQ 화학 N N N Y 60 N 10830 30 2 0.28 421235780 38594 158.19 10800 11100 10720 14040 7560 10800 10914.54 0.89 0 3310 10993 10896 10703 10606 10413 10945 10655 82 3240 500 7770 10 1 16314464 1767 -61.19 1.44 12 0.24 -177.00 7531.00 14400 20240424 -24.79 7350 20240805 47.35 14400 -24.79 20240424 7350 47.35 20240805 14400 -24.79 20240424 7350 47.35 20240805 3.06 N 251370 500 81 억 145355 N N 0 N 00 N
11 20241202 151058 55 60.00 KOSDAQ 화학 N N N Y 60 N 10830 30 2 0.28 408842720 37445 153.48 10800 11100 10720 14040 7560 10800 10918.49 0.89 0 3393 10993 10896 10703 10606 10413 10945 10655 82 3240 500 7770 10 1 16314464 1767 -61.19 1.44 12 0.23 -177.00 7531.00 14400 20240424 -24.79 7350 20240805 47.35 14400 -24.79 20240424 7350 47.35 20240805 14400 -24.79 20240424 7350 47.35 20240805 3.06 N 251370 500 81 억 145355 N N 0 N 00 N
12 20241202 141013 55 60.00 KOSDAQ 화학 N N N Y 60 N 10910 110 2 1.02 382451580 35005 143.48 10800 11100 10720 14040 7560 10800 10925.63 0.89 0 5645 10993 10896 10703 10606 10413 10945 10655 82 3240 500 7770 10 1 16314464 1780 -61.64 1.45 12 0.21 -177.00 7531.00 14400 20240424 -24.24 7350 20240805 48.44 14400 -24.24 20240424 7350 48.44 20240805 14400 -24.24 20240424 7350 48.44 20240805 3.06 N 251370 500 81 억 145355 N N 0 N 00 N