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
317240/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
20241203,161109,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,151149,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,141124,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,131126,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,121142,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,111115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,101103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241203,091054,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241202,161035,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241202,151225,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241202,141124,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1660,20231124,-83.19,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,604,-53.81,20231204,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,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 161109 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
3 20241203 151149 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
4 20241203 141124 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
5 20241203 131126 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
6 20241203 121142 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
7 20241203 111115 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
8 20241203 101103 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
9 20241203 091054 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
10 20241202 161035 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
11 20241202 151225 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
12 20241202 141124 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 1660 20231124 -83.19 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 604 -53.81 20231204 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N