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
251970/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,38000,2650,2,7.50,4593176350,122026,147.36,36050,38550,35900,45950,24750,35350,37640.59,7.96,0,-6550,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4712,17.46,1.98,12,0.98,2177.00,19205.00,50900,20240730,-25.34,21100,20240327,80.09,50900,-25.34,20240730,21100,80.09,20240327,50900,-25.34,20240730,21100,80.09,20240327,1.01,N,251970,500,62 억,,986876,N,N,1771,N,00,N
20241203,151044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37750,2400,2,6.79,4485465800,119185,143.93,36050,38550,35900,45950,24750,35350,37634.48,7.96,0,-6756,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4681,17.34,1.97,12,0.96,2177.00,19205.00,50900,20240730,-25.83,21100,20240327,78.91,50900,-25.83,20240730,21100,78.91,20240327,50900,-25.83,20240730,21100,78.91,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,141024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,38050,2700,2,7.64,4085348850,108640,131.20,36050,38550,35900,45950,24750,35350,37604.46,7.96,0,-4874,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4718,17.48,1.98,12,0.88,2177.00,19205.00,50900,20240730,-25.25,21100,20240327,80.33,50900,-25.25,20240730,21100,80.33,20240327,50900,-25.25,20240730,21100,80.33,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,131026,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37500,2150,2,6.08,3655076650,97217,117.40,36050,38550,35900,45950,24750,35350,37597.09,7.96,0,-3607,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4650,17.23,1.95,12,0.78,2177.00,19205.00,50900,20240730,-26.33,21100,20240327,77.73,50900,-26.33,20240730,21100,77.73,20240327,50900,-26.33,20240730,21100,77.73,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,121038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37400,2050,2,5.80,3411807300,90713,109.55,36050,38550,35900,45950,24750,35350,37611.01,7.96,0,-2939,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4638,17.18,1.95,12,0.73,2177.00,19205.00,50900,20240730,-26.52,21100,20240327,77.25,50900,-26.52,20240730,21100,77.25,20240327,50900,-26.52,20240730,21100,77.25,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,111019,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37700,2350,2,6.65,3054863900,81198,98.06,36050,38550,35900,45950,24750,35350,37622.40,7.96,0,-1010,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4675,17.32,1.96,12,0.65,2177.00,19205.00,50900,20240730,-25.93,21100,20240327,78.67,50900,-25.93,20240730,21100,78.67,20240327,50900,-25.93,20240730,21100,78.67,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,101004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,38000,2650,2,7.50,2360732700,62797,75.83,36050,38550,35900,45950,24750,35350,37593.08,7.96,0,-822,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4712,17.46,1.98,12,0.51,2177.00,19205.00,50900,20240730,-25.34,21100,20240327,80.09,50900,-25.34,20240730,21100,80.09,20240327,50900,-25.34,20240730,21100,80.09,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241203,090955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37300,1950,2,5.52,847226900,22840,27.58,36050,37600,35900,45950,24750,35350,37094.00,7.96,0,1891,37983,36666,34933,33616,31883,37325,34275,62,10600,500,26150,50,1,12400000,4625,17.13,1.94,12,0.18,2177.00,19205.00,50900,20240730,-26.72,21100,20240327,76.78,50900,-26.72,20240730,21100,76.78,20240327,50900,-26.72,20240730,21100,76.78,20240327,1.01,N,251970,500,62 억,,986876,N,N,305,N,00,N
20241202,160940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35350,1400,2,4.12,2893824100,82686,170.14,34300,36250,33200,44100,23800,33950,34997.60,7.90,0,-4227,35383,34666,34033,33316,32683,34350,33000,62,10150,500,25120,50,1,12400000,4383,16.24,1.84,12,0.67,2177.00,19205.00,50900,20240730,-30.55,21100,20240327,67.54,50900,-30.55,20240730,21100,67.54,20240327,50900,-30.55,20240730,21100,67.54,20240327,1.06,N,251970,500,62 억,,980200,N,N,305,N,00,N
20241202,151059,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35650,1700,2,5.01,2790980450,79784,164.17,34300,36250,33200,44100,23800,33950,34981.71,7.90,0,-4168,35383,34666,34033,33316,32683,34350,33000,62,10150,500,25120,50,1,12400000,4421,16.38,1.86,12,0.64,2177.00,19205.00,50900,20240730,-29.96,21100,20240327,68.96,50900,-29.96,20240730,21100,68.96,20240327,50900,-29.96,20240730,21100,68.96,20240327,1.06,N,251970,500,62 억,,980200,N,N,17,N,00,N
20241202,141014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35800,1850,2,5.45,2530567400,72499,149.18,34300,36250,33200,44100,23800,33950,34904.86,7.90,0,-1890,35383,34666,34033,33316,32683,34350,33000,62,10150,500,25120,50,1,12400000,4439,16.44,1.86,12,0.58,2177.00,19205.00,50900,20240730,-29.67,21100,20240327,69.67,50900,-29.67,20240730,21100,69.67,20240327,50900,-29.67,20240730,21100,69.67,20240327,1.06,N,251970,500,62 억,,980200,N,N,17,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 38000 2650 2 7.50 4593176350 122026 147.36 36050 38550 35900 45950 24750 35350 37640.59 7.96 0 -6550 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4712 17.46 1.98 12 0.98 2177.00 19205.00 50900 20240730 -25.34 21100 20240327 80.09 50900 -25.34 20240730 21100 80.09 20240327 50900 -25.34 20240730 21100 80.09 20240327 1.01 N 251970 500 62 억 986876 N N 1771 N 00 N
3 20241203 151044 55 60.00 KOSDAQ 화학 N N N Y 60 N 37750 2400 2 6.79 4485465800 119185 143.93 36050 38550 35900 45950 24750 35350 37634.48 7.96 0 -6756 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4681 17.34 1.97 12 0.96 2177.00 19205.00 50900 20240730 -25.83 21100 20240327 78.91 50900 -25.83 20240730 21100 78.91 20240327 50900 -25.83 20240730 21100 78.91 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
4 20241203 141024 55 60.00 KOSDAQ 화학 N N N Y 60 N 38050 2700 2 7.64 4085348850 108640 131.20 36050 38550 35900 45950 24750 35350 37604.46 7.96 0 -4874 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4718 17.48 1.98 12 0.88 2177.00 19205.00 50900 20240730 -25.25 21100 20240327 80.33 50900 -25.25 20240730 21100 80.33 20240327 50900 -25.25 20240730 21100 80.33 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
5 20241203 131026 55 60.00 KOSDAQ 화학 N N N Y 60 N 37500 2150 2 6.08 3655076650 97217 117.40 36050 38550 35900 45950 24750 35350 37597.09 7.96 0 -3607 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4650 17.23 1.95 12 0.78 2177.00 19205.00 50900 20240730 -26.33 21100 20240327 77.73 50900 -26.33 20240730 21100 77.73 20240327 50900 -26.33 20240730 21100 77.73 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
6 20241203 121038 55 60.00 KOSDAQ 화학 N N N Y 60 N 37400 2050 2 5.80 3411807300 90713 109.55 36050 38550 35900 45950 24750 35350 37611.01 7.96 0 -2939 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4638 17.18 1.95 12 0.73 2177.00 19205.00 50900 20240730 -26.52 21100 20240327 77.25 50900 -26.52 20240730 21100 77.25 20240327 50900 -26.52 20240730 21100 77.25 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
7 20241203 111019 55 60.00 KOSDAQ 화학 N N N Y 60 N 37700 2350 2 6.65 3054863900 81198 98.06 36050 38550 35900 45950 24750 35350 37622.40 7.96 0 -1010 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4675 17.32 1.96 12 0.65 2177.00 19205.00 50900 20240730 -25.93 21100 20240327 78.67 50900 -25.93 20240730 21100 78.67 20240327 50900 -25.93 20240730 21100 78.67 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
8 20241203 101004 55 60.00 KOSDAQ 화학 N N N Y 60 N 38000 2650 2 7.50 2360732700 62797 75.83 36050 38550 35900 45950 24750 35350 37593.08 7.96 0 -822 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4712 17.46 1.98 12 0.51 2177.00 19205.00 50900 20240730 -25.34 21100 20240327 80.09 50900 -25.34 20240730 21100 80.09 20240327 50900 -25.34 20240730 21100 80.09 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
9 20241203 090955 55 60.00 KOSDAQ 화학 N N N Y 60 N 37300 1950 2 5.52 847226900 22840 27.58 36050 37600 35900 45950 24750 35350 37094.00 7.96 0 1891 37983 36666 34933 33616 31883 37325 34275 62 10600 500 26150 50 1 12400000 4625 17.13 1.94 12 0.18 2177.00 19205.00 50900 20240730 -26.72 21100 20240327 76.78 50900 -26.72 20240730 21100 76.78 20240327 50900 -26.72 20240730 21100 76.78 20240327 1.01 N 251970 500 62 억 986876 N N 305 N 00 N
10 20241202 160940 55 60.00 KOSDAQ 화학 N N N Y 60 N 35350 1400 2 4.12 2893824100 82686 170.14 34300 36250 33200 44100 23800 33950 34997.60 7.90 0 -4227 35383 34666 34033 33316 32683 34350 33000 62 10150 500 25120 50 1 12400000 4383 16.24 1.84 12 0.67 2177.00 19205.00 50900 20240730 -30.55 21100 20240327 67.54 50900 -30.55 20240730 21100 67.54 20240327 50900 -30.55 20240730 21100 67.54 20240327 1.06 N 251970 500 62 억 980200 N N 305 N 00 N
11 20241202 151059 55 60.00 KOSDAQ 화학 N N N Y 60 N 35650 1700 2 5.01 2790980450 79784 164.17 34300 36250 33200 44100 23800 33950 34981.71 7.90 0 -4168 35383 34666 34033 33316 32683 34350 33000 62 10150 500 25120 50 1 12400000 4421 16.38 1.86 12 0.64 2177.00 19205.00 50900 20240730 -29.96 21100 20240327 68.96 50900 -29.96 20240730 21100 68.96 20240327 50900 -29.96 20240730 21100 68.96 20240327 1.06 N 251970 500 62 억 980200 N N 17 N 00 N
12 20241202 141014 55 60.00 KOSDAQ 화학 N N N Y 60 N 35800 1850 2 5.45 2530567400 72499 149.18 34300 36250 33200 44100 23800 33950 34904.86 7.90 0 -1890 35383 34666 34033 33316 32683 34350 33000 62 10150 500 25120 50 1 12400000 4439 16.44 1.86 12 0.58 2177.00 19205.00 50900 20240730 -29.67 21100 20240327 69.67 50900 -29.67 20240730 21100 69.67 20240327 50900 -29.67 20240730 21100 69.67 20240327 1.06 N 251970 500 62 억 980200 N N 17 N 00 N