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
318410/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
20241203,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,240,2,3.05,43579710,5491,86.43,7820,8290,7800,10240,5520,7880,7936.57,1.17,0,1829,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,451,7.60,0.58,12,0.10,1069.00,13924.00,15980,20240712,-49.19,7430,20241115,9.29,15980,-49.19,20240712,7430,9.29,20241115,15980,-49.19,20240712,7430,9.29,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,240,2,3.05,41468910,5231,82.34,7820,8290,7800,10240,5520,7880,7927.53,1.17,0,2044,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,451,7.60,0.58,12,0.09,1069.00,13924.00,15980,20240712,-49.19,7430,20241115,9.29,15980,-49.19,20240712,7430,9.29,20241115,15980,-49.19,20240712,7430,9.29,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8180,300,2,3.81,37091310,4688,73.79,7820,8290,7800,10240,5520,7880,7911.97,1.17,0,1893,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,454,7.65,0.59,12,0.08,1069.00,13924.00,15980,20240712,-48.81,7430,20241115,10.09,15980,-48.81,20240712,7430,10.09,20241115,15980,-48.81,20240712,7430,10.09,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,20,2,0.25,23996890,3048,47.98,7820,7950,7800,10240,5520,7880,7873.00,1.17,0,1133,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,439,7.39,0.57,12,0.05,1069.00,13924.00,15980,20240712,-50.56,7430,20241115,6.33,15980,-50.56,20240712,7430,6.33,20241115,15980,-50.56,20240712,7430,6.33,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,121147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,0,3,0.00,19786250,2515,39.59,7820,7950,7800,10240,5520,7880,7867.30,1.17,0,639,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,438,7.37,0.57,12,0.05,1069.00,13924.00,15980,20240712,-50.69,7430,20241115,6.06,15980,-50.69,20240712,7430,6.06,20241115,15980,-50.69,20240712,7430,6.06,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,111119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,50,2,0.63,14266400,1814,28.55,7820,7950,7800,10240,5520,7880,7864.61,1.17,0,198,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,441,7.42,0.57,12,0.03,1069.00,13924.00,15980,20240712,-50.38,7430,20241115,6.73,15980,-50.38,20240712,7430,6.73,20241115,15980,-50.38,20240712,7430,6.73,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7890,10,2,0.13,3402200,434,6.83,7820,7950,7820,10240,5520,7880,7839.17,1.17,0,0,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,438,7.38,0.57,12,0.01,1069.00,13924.00,15980,20240712,-50.63,7430,20241115,6.19,15980,-50.63,20240712,7430,6.19,20241115,15980,-50.63,20240712,7430,6.19,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241203,091058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,-60,5,-0.76,148580,19,0.30,7820,7820,7820,10240,5520,7880,7820.00,1.17,0,0,8080,7980,7840,7740,7600,8000,7760,28,2360,500,5350,10,1,5555243,434,7.32,0.56,12,0.00,1069.00,13924.00,15980,20240712,-51.06,7430,20241115,5.25,15980,-51.06,20240712,7430,5.25,20241115,15980,-51.06,20240712,7430,5.25,20241115,7.38,N,318410,500,27 억,,64789,N,N,0,N,00,N
20241202,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,0,3,0.00,49426230,6353,43.78,7880,7940,7700,10240,5520,7880,7779.98,1.20,0,-1808,8166,8022,7946,7802,7726,7985,7765,28,2360,500,5350,10,1,5555243,438,7.37,0.57,12,0.11,1069.00,13924.00,15980,20240712,-50.69,7430,20241115,6.06,15980,-50.69,20240712,7430,6.06,20241115,15980,-50.69,20240712,7430,6.06,20241115,7.48,N,318410,500,27 억,,66597,N,N,0,N,00,N
20241202,151229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7810,-70,5,-0.89,39564870,5094,35.10,7880,7880,7700,10240,5520,7880,7766.96,1.20,0,-1331,8166,8022,7946,7802,7726,7985,7765,28,2360,500,5350,10,1,5555243,434,7.31,0.56,12,0.09,1069.00,13924.00,15980,20240712,-51.13,7430,20241115,5.11,15980,-51.13,20240712,7430,5.11,20241115,15980,-51.13,20240712,7430,5.11,20241115,7.48,N,318410,500,27 억,,66597,N,N,0,N,00,N
20241202,141127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,-60,5,-0.76,34810970,4483,30.89,7880,7880,7700,10240,5520,7880,7765.11,1.20,0,-1331,8166,8022,7946,7802,7726,7985,7765,28,2360,500,5350,10,1,5555243,434,7.32,0.56,12,0.08,1069.00,13924.00,15980,20240712,-51.06,7430,20241115,5.25,15980,-51.06,20240712,7430,5.25,20241115,15980,-51.06,20240712,7430,5.25,20241115,7.48,N,318410,500,27 억,,66597,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 161112 57 100.00 KOSDAQ 화학 N N N N N 8120 240 2 3.05 43579710 5491 86.43 7820 8290 7800 10240 5520 7880 7936.57 1.17 0 1829 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 451 7.60 0.58 12 0.10 1069.00 13924.00 15980 20240712 -49.19 7430 20241115 9.29 15980 -49.19 20240712 7430 9.29 20241115 15980 -49.19 20240712 7430 9.29 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
3 20241203 151153 57 100.00 KOSDAQ 화학 N N N N N 8120 240 2 3.05 41468910 5231 82.34 7820 8290 7800 10240 5520 7880 7927.53 1.17 0 2044 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 451 7.60 0.58 12 0.09 1069.00 13924.00 15980 20240712 -49.19 7430 20241115 9.29 15980 -49.19 20240712 7430 9.29 20241115 15980 -49.19 20240712 7430 9.29 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
4 20241203 141128 57 100.00 KOSDAQ 화학 N N N N N 8180 300 2 3.81 37091310 4688 73.79 7820 8290 7800 10240 5520 7880 7911.97 1.17 0 1893 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 454 7.65 0.59 12 0.08 1069.00 13924.00 15980 20240712 -48.81 7430 20241115 10.09 15980 -48.81 20240712 7430 10.09 20241115 15980 -48.81 20240712 7430 10.09 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
5 20241203 131130 57 100.00 KOSDAQ 화학 N N N N N 7900 20 2 0.25 23996890 3048 47.98 7820 7950 7800 10240 5520 7880 7873.00 1.17 0 1133 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 439 7.39 0.57 12 0.05 1069.00 13924.00 15980 20240712 -50.56 7430 20241115 6.33 15980 -50.56 20240712 7430 6.33 20241115 15980 -50.56 20240712 7430 6.33 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
6 20241203 121147 57 100.00 KOSDAQ 화학 N N N N N 7880 0 3 0.00 19786250 2515 39.59 7820 7950 7800 10240 5520 7880 7867.30 1.17 0 639 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 438 7.37 0.57 12 0.05 1069.00 13924.00 15980 20240712 -50.69 7430 20241115 6.06 15980 -50.69 20240712 7430 6.06 20241115 15980 -50.69 20240712 7430 6.06 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
7 20241203 111119 57 100.00 KOSDAQ 화학 N N N N N 7930 50 2 0.63 14266400 1814 28.55 7820 7950 7800 10240 5520 7880 7864.61 1.17 0 198 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 441 7.42 0.57 12 0.03 1069.00 13924.00 15980 20240712 -50.38 7430 20241115 6.73 15980 -50.38 20240712 7430 6.73 20241115 15980 -50.38 20240712 7430 6.73 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
8 20241203 101107 57 100.00 KOSDAQ 화학 N N N N N 7890 10 2 0.13 3402200 434 6.83 7820 7950 7820 10240 5520 7880 7839.17 1.17 0 0 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 438 7.38 0.57 12 0.01 1069.00 13924.00 15980 20240712 -50.63 7430 20241115 6.19 15980 -50.63 20240712 7430 6.19 20241115 15980 -50.63 20240712 7430 6.19 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
9 20241203 091058 57 100.00 KOSDAQ 화학 N N N N N 7820 -60 5 -0.76 148580 19 0.30 7820 7820 7820 10240 5520 7880 7820.00 1.17 0 0 8080 7980 7840 7740 7600 8000 7760 28 2360 500 5350 10 1 5555243 434 7.32 0.56 12 0.00 1069.00 13924.00 15980 20240712 -51.06 7430 20241115 5.25 15980 -51.06 20240712 7430 5.25 20241115 15980 -51.06 20240712 7430 5.25 20241115 7.38 N 318410 500 27 억 64789 N N 0 N 00 N
10 20241202 161039 57 100.00 KOSDAQ 화학 N N N N N 7880 0 3 0.00 49426230 6353 43.78 7880 7940 7700 10240 5520 7880 7779.98 1.20 0 -1808 8166 8022 7946 7802 7726 7985 7765 28 2360 500 5350 10 1 5555243 438 7.37 0.57 12 0.11 1069.00 13924.00 15980 20240712 -50.69 7430 20241115 6.06 15980 -50.69 20240712 7430 6.06 20241115 15980 -50.69 20240712 7430 6.06 20241115 7.48 N 318410 500 27 억 66597 N N 0 N 00 N
11 20241202 151229 57 100.00 KOSDAQ 화학 N N N N N 7810 -70 5 -0.89 39564870 5094 35.10 7880 7880 7700 10240 5520 7880 7766.96 1.20 0 -1331 8166 8022 7946 7802 7726 7985 7765 28 2360 500 5350 10 1 5555243 434 7.31 0.56 12 0.09 1069.00 13924.00 15980 20240712 -51.13 7430 20241115 5.11 15980 -51.13 20240712 7430 5.11 20241115 15980 -51.13 20240712 7430 5.11 20241115 7.48 N 318410 500 27 억 66597 N N 0 N 00 N
12 20241202 141127 57 100.00 KOSDAQ 화학 N N N N N 7820 -60 5 -0.76 34810970 4483 30.89 7880 7880 7700 10240 5520 7880 7765.11 1.20 0 -1331 8166 8022 7946 7802 7726 7985 7765 28 2360 500 5350 10 1 5555243 434 7.32 0.56 12 0.08 1069.00 13924.00 15980 20240712 -51.06 7430 20241115 5.25 15980 -51.06 20240712 7430 5.25 20241115 15980 -51.06 20240712 7430 5.25 20241115 7.48 N 318410 500 27 억 66597 N N 0 N 00 N