ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033500/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
20241210,160412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13480,550,2,4.25,6256261740,466860,103.24,13130,13620,13060,16800,9060,12930,13400.61,9.58,0,-51394,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4043,14.06,2.29,12,1.56,959.00,5891.00,15140,20241127,-10.96,10660,20241031,26.45,15140,-10.96,20241127,10660,26.45,20241031,15140,-10.96,20241127,10660,26.45,20241031,2.27,N,033500,500,153 억,,2873147,N,N,159,N,00,N
20241210,150412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13500,570,2,4.41,6045911680,451251,99.79,13130,13620,13060,16800,9060,12930,13398.11,9.58,0,-50281,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4049,14.08,2.29,12,1.50,959.00,5891.00,15140,20241127,-10.83,10660,20241031,26.64,15140,-10.83,20241127,10660,26.64,20241031,15140,-10.83,20241127,10660,26.64,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,140412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13570,640,2,4.95,5602347370,418503,92.55,13130,13620,13060,16800,9060,12930,13386.64,9.58,0,-37066,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4070,14.15,2.30,12,1.40,959.00,5891.00,15140,20241127,-10.37,10660,20241031,27.30,15140,-10.37,20241127,10660,27.30,20241031,15140,-10.37,20241127,10660,27.30,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,130411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13540,610,2,4.72,4903852120,367008,81.16,13130,13610,13060,16800,9060,12930,13361.70,9.58,0,-46397,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4061,14.12,2.30,12,1.22,959.00,5891.00,15140,20241127,-10.57,10660,20241031,27.02,15140,-10.57,20241127,10660,27.02,20241031,15140,-10.57,20241127,10660,27.02,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,120412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13490,560,2,4.33,4644341200,347753,76.90,13130,13610,13060,16800,9060,12930,13355.29,9.58,0,-40882,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4046,14.07,2.29,12,1.16,959.00,5891.00,15140,20241127,-10.90,10660,20241031,26.55,15140,-10.90,20241127,10660,26.55,20241031,15140,-10.90,20241127,10660,26.55,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,110411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13360,430,2,3.33,4276148700,320333,70.84,13130,13610,13060,16800,9060,12930,13349.07,9.58,0,-32838,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4007,13.93,2.27,12,1.07,959.00,5891.00,15140,20241127,-11.76,10660,20241031,25.33,15140,-11.76,20241127,10660,25.33,20241031,15140,-11.76,20241127,10660,25.33,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,100411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13590,660,2,5.10,2667083550,200656,44.37,13130,13590,13060,16800,9060,12930,13291.82,9.58,0,-31146,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,4076,14.17,2.31,12,0.67,959.00,5891.00,15140,20241127,-10.24,10660,20241031,27.49,15140,-10.24,20241127,10660,27.49,20241031,15140,-10.24,20241127,10660,27.49,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241210,090414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13210,280,2,2.17,168121590,12705,2.81,13130,13300,13130,16800,9060,12930,13232.71,9.58,0,-815,13316,13122,12936,12742,12556,13030,12650,153,3870,500,9560,10,1,29989494,3962,13.77,2.24,12,0.04,959.00,5891.00,15140,20241127,-12.75,10660,20241031,23.92,15140,-12.75,20241127,10660,23.92,20241031,15140,-12.75,20241127,10660,23.92,20241031,2.27,N,033500,500,153 억,,2873147,N,N,1843,N,00,N
20241209,160410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12930,-430,5,-3.22,5813129520,450027,76.89,12980,13130,12750,17360,9360,13360,12917.17,9.35,0,75987,14273,13816,13383,12926,12493,13600,12710,153,4000,500,9880,10,1,29989494,3878,13.48,2.19,12,1.50,959.00,5891.00,15140,20241127,-14.60,10660,20241031,21.29,15140,-14.60,20241127,10660,21.29,20241031,15140,-14.60,20241127,10660,21.29,20241031,2.32,N,033500,500,153 억,,2804100,N,N,1843,N,00,N
20241209,150412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12990,-370,5,-2.77,5439284060,421205,71.96,12980,13130,12750,17360,9360,13360,12913.52,9.35,0,72237,14273,13816,13383,12926,12493,13600,12710,153,4000,500,9880,10,1,29989494,3896,13.55,2.21,12,1.40,959.00,5891.00,15140,20241127,-14.20,10660,20241031,21.86,15140,-14.20,20241127,10660,21.86,20241031,15140,-14.20,20241127,10660,21.86,20241031,2.32,N,033500,500,153 억,,2804100,N,N,647,N,00,N
20241209,140411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12890,-470,5,-3.52,4344610110,336976,57.57,12980,13130,12750,17360,9360,13360,12892.79,9.35,0,81559,14273,13816,13383,12926,12493,13600,12710,153,4000,500,9880,10,1,29989494,3866,13.44,2.19,12,1.12,959.00,5891.00,15140,20241127,-14.86,10660,20241031,20.92,15140,-14.86,20241127,10660,20.92,20241031,15140,-14.86,20241127,10660,20.92,20241031,2.32,N,033500,500,153 억,,2804100,N,N,647,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 20241210 160412 55 60.00 KOSDAQ 화학 N N N Y 60 N 13480 550 2 4.25 6256261740 466860 103.24 13130 13620 13060 16800 9060 12930 13400.61 9.58 0 -51394 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4043 14.06 2.29 12 1.56 959.00 5891.00 15140 20241127 -10.96 10660 20241031 26.45 15140 -10.96 20241127 10660 26.45 20241031 15140 -10.96 20241127 10660 26.45 20241031 2.27 N 033500 500 153 억 2873147 N N 159 N 00 N
3 20241210 150412 55 60.00 KOSDAQ 화학 N N N Y 60 N 13500 570 2 4.41 6045911680 451251 99.79 13130 13620 13060 16800 9060 12930 13398.11 9.58 0 -50281 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4049 14.08 2.29 12 1.50 959.00 5891.00 15140 20241127 -10.83 10660 20241031 26.64 15140 -10.83 20241127 10660 26.64 20241031 15140 -10.83 20241127 10660 26.64 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
4 20241210 140412 55 60.00 KOSDAQ 화학 N N N Y 60 N 13570 640 2 4.95 5602347370 418503 92.55 13130 13620 13060 16800 9060 12930 13386.64 9.58 0 -37066 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4070 14.15 2.30 12 1.40 959.00 5891.00 15140 20241127 -10.37 10660 20241031 27.30 15140 -10.37 20241127 10660 27.30 20241031 15140 -10.37 20241127 10660 27.30 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
5 20241210 130411 55 60.00 KOSDAQ 화학 N N N Y 60 N 13540 610 2 4.72 4903852120 367008 81.16 13130 13610 13060 16800 9060 12930 13361.70 9.58 0 -46397 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4061 14.12 2.30 12 1.22 959.00 5891.00 15140 20241127 -10.57 10660 20241031 27.02 15140 -10.57 20241127 10660 27.02 20241031 15140 -10.57 20241127 10660 27.02 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
6 20241210 120412 55 60.00 KOSDAQ 화학 N N N Y 60 N 13490 560 2 4.33 4644341200 347753 76.90 13130 13610 13060 16800 9060 12930 13355.29 9.58 0 -40882 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4046 14.07 2.29 12 1.16 959.00 5891.00 15140 20241127 -10.90 10660 20241031 26.55 15140 -10.90 20241127 10660 26.55 20241031 15140 -10.90 20241127 10660 26.55 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
7 20241210 110411 55 60.00 KOSDAQ 화학 N N N Y 60 N 13360 430 2 3.33 4276148700 320333 70.84 13130 13610 13060 16800 9060 12930 13349.07 9.58 0 -32838 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4007 13.93 2.27 12 1.07 959.00 5891.00 15140 20241127 -11.76 10660 20241031 25.33 15140 -11.76 20241127 10660 25.33 20241031 15140 -11.76 20241127 10660 25.33 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
8 20241210 100411 55 60.00 KOSDAQ 화학 N N N Y 60 N 13590 660 2 5.10 2667083550 200656 44.37 13130 13590 13060 16800 9060 12930 13291.82 9.58 0 -31146 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 4076 14.17 2.31 12 0.67 959.00 5891.00 15140 20241127 -10.24 10660 20241031 27.49 15140 -10.24 20241127 10660 27.49 20241031 15140 -10.24 20241127 10660 27.49 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
9 20241210 090414 55 60.00 KOSDAQ 화학 N N N Y 60 N 13210 280 2 2.17 168121590 12705 2.81 13130 13300 13130 16800 9060 12930 13232.71 9.58 0 -815 13316 13122 12936 12742 12556 13030 12650 153 3870 500 9560 10 1 29989494 3962 13.77 2.24 12 0.04 959.00 5891.00 15140 20241127 -12.75 10660 20241031 23.92 15140 -12.75 20241127 10660 23.92 20241031 15140 -12.75 20241127 10660 23.92 20241031 2.27 N 033500 500 153 억 2873147 N N 1843 N 00 N
10 20241209 160410 55 60.00 KOSDAQ 화학 N N N Y 60 N 12930 -430 5 -3.22 5813129520 450027 76.89 12980 13130 12750 17360 9360 13360 12917.17 9.35 0 75987 14273 13816 13383 12926 12493 13600 12710 153 4000 500 9880 10 1 29989494 3878 13.48 2.19 12 1.50 959.00 5891.00 15140 20241127 -14.60 10660 20241031 21.29 15140 -14.60 20241127 10660 21.29 20241031 15140 -14.60 20241127 10660 21.29 20241031 2.32 N 033500 500 153 억 2804100 N N 1843 N 00 N
11 20241209 150412 55 60.00 KOSDAQ 화학 N N N Y 60 N 12990 -370 5 -2.77 5439284060 421205 71.96 12980 13130 12750 17360 9360 13360 12913.52 9.35 0 72237 14273 13816 13383 12926 12493 13600 12710 153 4000 500 9880 10 1 29989494 3896 13.55 2.21 12 1.40 959.00 5891.00 15140 20241127 -14.20 10660 20241031 21.86 15140 -14.20 20241127 10660 21.86 20241031 15140 -14.20 20241127 10660 21.86 20241031 2.32 N 033500 500 153 억 2804100 N N 647 N 00 N
12 20241209 140411 55 60.00 KOSDAQ 화학 N N N Y 60 N 12890 -470 5 -3.52 4344610110 336976 57.57 12980 13130 12750 17360 9360 13360 12892.79 9.35 0 81559 14273 13816 13383 12926 12493 13600 12710 153 4000 500 9880 10 1 29989494 3866 13.44 2.19 12 1.12 959.00 5891.00 15140 20241127 -14.86 10660 20241031 20.92 15140 -14.86 20241127 10660 20.92 20241031 15140 -14.86 20241127 10660 20.92 20241031 2.32 N 033500 500 153 억 2804100 N N 647 N 00 N