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
060230/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
20241203,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1046,42,2,4.18,414366767,407177,32.65,1004,1058,980,1305,703,1004,1017.66,2.87,0,-50413,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,482,-0.92,0.38,12,0.88,-1136.00,2726.00,3512,20240402,-70.22,800,20241024,30.75,3512,-70.22,20240402,800,30.75,20241024,3375,-69.01,20240402,795,31.57,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,17,2,1.69,370740923,365025,29.27,1004,1058,980,1305,703,1004,1015.66,2.87,0,-54332,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,470,-0.90,0.37,12,0.79,-1136.00,2726.00,3512,20240402,-70.93,800,20241024,27.62,3512,-70.93,20240402,800,27.62,20241024,3375,-69.75,20240402,795,28.43,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,15,2,1.49,331583941,326717,26.20,1004,1058,980,1305,703,1004,1014.90,2.87,0,-54967,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,469,-0.90,0.37,12,0.71,-1136.00,2726.00,3512,20240402,-70.99,800,20241024,27.38,3512,-70.99,20240402,800,27.38,20241024,3375,-69.81,20240402,795,28.18,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,8,2,0.80,309329655,304818,24.44,1004,1058,980,1305,703,1004,1014.80,2.87,0,-59198,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,466,-0.89,0.37,12,0.66,-1136.00,2726.00,3512,20240402,-71.18,800,20241024,26.50,3512,-71.18,20240402,800,26.50,20241024,3375,-70.01,20240402,795,27.30,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,120605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,0,3,0.00,299727286,295284,23.68,1004,1058,980,1305,703,1004,1015.05,2.87,0,-66205,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,463,-0.88,0.37,12,0.64,-1136.00,2726.00,3512,20240402,-71.41,800,20241024,25.50,3512,-71.41,20240402,800,25.50,20241024,3375,-70.25,20240402,795,26.29,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,110546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-8,5,-0.80,284870168,280442,22.49,1004,1058,980,1305,703,1004,1015.79,2.87,0,-64263,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,459,-0.88,0.37,12,0.61,-1136.00,2726.00,3512,20240402,-71.64,800,20241024,24.50,3512,-71.64,20240402,800,24.50,20241024,3375,-70.49,20240402,795,25.28,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,100536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-1,5,-0.10,230560520,226280,18.14,1004,1058,980,1305,703,1004,1018.92,2.87,0,-52679,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,462,-0.88,0.37,12,0.49,-1136.00,2726.00,3512,20240402,-71.44,800,20241024,25.38,3512,-71.44,20240402,800,25.38,20241024,3375,-70.28,20240402,795,26.16,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241203,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,5,2,0.50,14291562,14093,1.13,1004,1024,1004,1305,703,1004,1014.09,2.87,0,6828,1176,1090,1026,940,876,1133,983,230,301,500,600,1,1,46066730,465,-0.89,0.37,12,0.03,-1136.00,2726.00,3512,20240402,-71.27,800,20241024,26.12,3512,-71.27,20240402,800,26.12,20241024,3375,-70.10,20240402,795,26.92,20240805,0.30,N,060230,500,230 억,,1321355,N,N,0,N,00,N
20241202,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,43,2,4.47,1310192523,1242354,467.43,963,1112,962,1249,673,961,1054.73,2.85,0,7241,1099,1029,990,920,881,1010,901,230,288,500,570,1,1,46066730,463,-0.88,0.37,12,2.70,-1136.00,2726.00,3512,20240402,-71.41,800,20241024,25.50,3512,-71.41,20240402,800,25.50,20241024,3375,-70.25,20240402,795,26.29,20240805,0.28,N,060230,500,230 억,,1314421,N,N,0,N,00,N
20241202,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,52,2,5.41,1275670259,1207895,454.47,963,1112,962,1249,673,961,1056.11,2.85,0,12581,1099,1029,990,920,881,1010,901,230,288,500,570,1,1,46066730,467,-0.89,0.37,12,2.62,-1136.00,2726.00,3512,20240402,-71.16,800,20241024,26.63,3512,-71.16,20240402,800,26.63,20241024,3375,-69.99,20240402,795,27.42,20240805,0.28,N,060230,500,230 억,,1314421,N,N,0,N,00,N
20241202,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,61,2,6.35,1217936945,1150718,432.96,963,1112,962,1249,673,961,1058.41,2.85,0,7578,1099,1029,990,920,881,1010,901,230,288,500,570,1,1,46066730,471,-0.90,0.37,12,2.50,-1136.00,2726.00,3512,20240402,-70.90,800,20241024,27.75,3512,-70.90,20240402,800,27.75,20241024,3375,-69.72,20240402,795,28.55,20240805,0.28,N,060230,500,230 억,,1314421,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 160542 57 100.00 KOSDAQ 화학 N N N N N 1046 42 2 4.18 414366767 407177 32.65 1004 1058 980 1305 703 1004 1017.66 2.87 0 -50413 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 482 -0.92 0.38 12 0.88 -1136.00 2726.00 3512 20240402 -70.22 800 20241024 30.75 3512 -70.22 20240402 800 30.75 20241024 3375 -69.01 20240402 795 31.57 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
3 20241203 150602 57 100.00 KOSDAQ 화학 N N N N N 1021 17 2 1.69 370740923 365025 29.27 1004 1058 980 1305 703 1004 1015.66 2.87 0 -54332 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 470 -0.90 0.37 12 0.79 -1136.00 2726.00 3512 20240402 -70.93 800 20241024 27.62 3512 -70.93 20240402 800 27.62 20241024 3375 -69.75 20240402 795 28.43 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
4 20241203 140548 57 100.00 KOSDAQ 화학 N N N N N 1019 15 2 1.49 331583941 326717 26.20 1004 1058 980 1305 703 1004 1014.90 2.87 0 -54967 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 469 -0.90 0.37 12 0.71 -1136.00 2726.00 3512 20240402 -70.99 800 20241024 27.38 3512 -70.99 20240402 800 27.38 20241024 3375 -69.81 20240402 795 28.18 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
5 20241203 130550 57 100.00 KOSDAQ 화학 N N N N N 1012 8 2 0.80 309329655 304818 24.44 1004 1058 980 1305 703 1004 1014.80 2.87 0 -59198 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 466 -0.89 0.37 12 0.66 -1136.00 2726.00 3512 20240402 -71.18 800 20241024 26.50 3512 -71.18 20240402 800 26.50 20241024 3375 -70.01 20240402 795 27.30 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
6 20241203 120605 57 100.00 KOSDAQ 화학 N N N N N 1004 0 3 0.00 299727286 295284 23.68 1004 1058 980 1305 703 1004 1015.05 2.87 0 -66205 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 463 -0.88 0.37 12 0.64 -1136.00 2726.00 3512 20240402 -71.41 800 20241024 25.50 3512 -71.41 20240402 800 25.50 20241024 3375 -70.25 20240402 795 26.29 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
7 20241203 110546 57 100.00 KOSDAQ 화학 N N N N N 996 -8 5 -0.80 284870168 280442 22.49 1004 1058 980 1305 703 1004 1015.79 2.87 0 -64263 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 459 -0.88 0.37 12 0.61 -1136.00 2726.00 3512 20240402 -71.64 800 20241024 24.50 3512 -71.64 20240402 800 24.50 20241024 3375 -70.49 20240402 795 25.28 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
8 20241203 100536 57 100.00 KOSDAQ 화학 N N N N N 1003 -1 5 -0.10 230560520 226280 18.14 1004 1058 980 1305 703 1004 1018.92 2.87 0 -52679 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 462 -0.88 0.37 12 0.49 -1136.00 2726.00 3512 20240402 -71.44 800 20241024 25.38 3512 -71.44 20240402 800 25.38 20241024 3375 -70.28 20240402 795 26.16 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
9 20241203 090535 57 100.00 KOSDAQ 화학 N N N N N 1009 5 2 0.50 14291562 14093 1.13 1004 1024 1004 1305 703 1004 1014.09 2.87 0 6828 1176 1090 1026 940 876 1133 983 230 301 500 600 1 1 46066730 465 -0.89 0.37 12 0.03 -1136.00 2726.00 3512 20240402 -71.27 800 20241024 26.12 3512 -71.27 20240402 800 26.12 20241024 3375 -70.10 20240402 795 26.92 20240805 0.30 N 060230 500 230 억 1321355 N N 0 N 00 N
10 20241202 160522 57 100.00 KOSDAQ 화학 N N N N N 1004 43 2 4.47 1310192523 1242354 467.43 963 1112 962 1249 673 961 1054.73 2.85 0 7241 1099 1029 990 920 881 1010 901 230 288 500 570 1 1 46066730 463 -0.88 0.37 12 2.70 -1136.00 2726.00 3512 20240402 -71.41 800 20241024 25.50 3512 -71.41 20240402 800 25.50 20241024 3375 -70.25 20240402 795 26.29 20240805 0.28 N 060230 500 230 억 1314421 N N 0 N 00 N
11 20241202 150556 57 100.00 KOSDAQ 화학 N N N N N 1013 52 2 5.41 1275670259 1207895 454.47 963 1112 962 1249 673 961 1056.11 2.85 0 12581 1099 1029 990 920 881 1010 901 230 288 500 570 1 1 46066730 467 -0.89 0.37 12 2.62 -1136.00 2726.00 3512 20240402 -71.16 800 20241024 26.63 3512 -71.16 20240402 800 26.63 20241024 3375 -69.99 20240402 795 27.42 20240805 0.28 N 060230 500 230 억 1314421 N N 0 N 00 N
12 20241202 140544 57 100.00 KOSDAQ 화학 N N N N N 1022 61 2 6.35 1217936945 1150718 432.96 963 1112 962 1249 673 961 1058.41 2.85 0 7578 1099 1029 990 920 881 1010 901 230 288 500 570 1 1 46066730 471 -0.90 0.37 12 2.50 -1136.00 2726.00 3512 20240402 -70.90 800 20241024 27.75 3512 -70.90 20240402 800 27.75 20241024 3375 -69.72 20240402 795 28.55 20240805 0.28 N 060230 500 230 억 1314421 N N 0 N 00 N