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
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
20241210,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,129,2,14.40,672219577,678706,177.29,896,1046,896,1164,628,896,990.44,2.73,0,154642,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,472,-0.90,0.38,12,1.47,-1136.00,2726.00,3512,20240402,-70.81,800,20241024,28.12,3512,-70.81,20240402,800,28.12,20241024,3375,-69.63,20240402,795,28.93,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,107,2,11.94,582131965,590383,154.22,896,1046,896,1164,628,896,986.02,2.73,0,144653,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,462,-0.88,0.37,12,1.28,-1136.00,2726.00,3512,20240402,-71.44,800,20241024,25.38,3512,-71.44,20240402,800,25.38,20241024,3375,-70.28,20240402,795,26.16,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,91,2,10.16,351975201,362701,94.74,896,1003,896,1164,628,896,970.43,2.73,0,81739,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,455,-0.87,0.36,12,0.79,-1136.00,2726.00,3512,20240402,-71.90,800,20241024,23.38,3512,-71.90,20240402,800,23.38,20241024,3375,-70.76,20240402,795,24.15,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,93,2,10.38,332868851,343323,89.68,896,1003,896,1164,628,896,969.55,2.73,0,75909,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,456,-0.87,0.36,12,0.75,-1136.00,2726.00,3512,20240402,-71.84,800,20241024,23.62,3512,-71.84,20240402,800,23.62,20241024,3375,-70.70,20240402,795,24.40,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,94,2,10.49,243339456,252175,65.87,896,1003,896,1164,628,896,964.96,2.73,0,34081,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,456,-0.87,0.36,12,0.55,-1136.00,2726.00,3512,20240402,-71.81,800,20241024,23.75,3512,-71.81,20240402,800,23.75,20241024,3375,-70.67,20240402,795,24.53,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,110542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,82,2,9.15,216553420,225054,58.79,896,1003,896,1164,628,896,962.23,2.73,0,28563,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,451,-0.86,0.36,12,0.49,-1136.00,2726.00,3512,20240402,-72.15,800,20241024,22.25,3512,-72.15,20240402,800,22.25,20241024,3375,-71.02,20240402,795,23.02,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,76,2,8.48,125257091,132655,34.65,896,976,896,1164,628,896,944.23,2.73,0,30175,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,448,-0.86,0.36,12,0.29,-1136.00,2726.00,3512,20240402,-72.32,800,20241024,21.50,3512,-72.32,20240402,800,21.50,20241024,3375,-71.20,20240402,795,22.26,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241210,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,28,2,3.12,1519441,1681,0.44,896,924,896,1164,628,896,903.89,2.73,0,1044,996,945,920,869,844,933,857,230,268,500,530,1,1,46066730,426,-0.81,0.34,12,0.00,-1136.00,2726.00,3512,20240402,-73.69,800,20241024,15.50,3512,-73.69,20240402,800,15.50,20241024,3375,-72.62,20240402,795,16.23,20240805,0.34,N,060230,500,230 억,,1258965,N,N,0,N,00,N
20241209,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-56,5,-5.88,347531308,373876,99.39,942,971,895,1237,667,952,929.54,2.74,0,-1453,1051,1001,963,913,875,982,894,230,285,500,570,1,1,46066730,413,-0.79,0.33,12,0.81,-1136.00,2726.00,3512,20240402,-74.49,800,20241024,12.00,3512,-74.49,20240402,800,12.00,20241024,3375,-73.45,20240402,795,12.70,20240805,0.36,N,060230,500,230 억,,1260418,N,N,0,N,00,N
20241209,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-51,5,-5.36,331802770,356394,94.75,942,971,895,1237,667,952,931.00,2.74,0,-3293,1051,1001,963,913,875,982,894,230,285,500,570,1,1,46066730,415,-0.79,0.33,12,0.77,-1136.00,2726.00,3512,20240402,-74.35,800,20241024,12.62,3512,-74.35,20240402,800,12.62,20241024,3375,-73.30,20240402,795,13.33,20240805,0.36,N,060230,500,230 억,,1260418,N,N,0,N,00,N
20241209,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-43,5,-4.52,295999986,316898,84.25,942,971,905,1237,667,952,934.05,2.74,0,-6741,1051,1001,963,913,875,982,894,230,285,500,570,1,1,46066730,419,-0.80,0.33,12,0.69,-1136.00,2726.00,3512,20240402,-74.12,800,20241024,13.62,3512,-74.12,20240402,800,13.62,20241024,3375,-73.07,20240402,795,14.34,20240805,0.36,N,060230,500,230 억,,1260418,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 20241210 160542 57 100.00 KOSDAQ 화학 N N N N N 1025 129 2 14.40 672219577 678706 177.29 896 1046 896 1164 628 896 990.44 2.73 0 154642 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 472 -0.90 0.38 12 1.47 -1136.00 2726.00 3512 20240402 -70.81 800 20241024 28.12 3512 -70.81 20240402 800 28.12 20241024 3375 -69.63 20240402 795 28.93 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
3 20241210 150544 57 100.00 KOSDAQ 화학 N N N N N 1003 107 2 11.94 582131965 590383 154.22 896 1046 896 1164 628 896 986.02 2.73 0 144653 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 462 -0.88 0.37 12 1.28 -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 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
4 20241210 140544 57 100.00 KOSDAQ 화학 N N N N N 987 91 2 10.16 351975201 362701 94.74 896 1003 896 1164 628 896 970.43 2.73 0 81739 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 455 -0.87 0.36 12 0.79 -1136.00 2726.00 3512 20240402 -71.90 800 20241024 23.38 3512 -71.90 20240402 800 23.38 20241024 3375 -70.76 20240402 795 24.15 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
5 20241210 130543 57 100.00 KOSDAQ 화학 N N N N N 989 93 2 10.38 332868851 343323 89.68 896 1003 896 1164 628 896 969.55 2.73 0 75909 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 456 -0.87 0.36 12 0.75 -1136.00 2726.00 3512 20240402 -71.84 800 20241024 23.62 3512 -71.84 20240402 800 23.62 20241024 3375 -70.70 20240402 795 24.40 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
6 20241210 120543 57 100.00 KOSDAQ 화학 N N N N N 990 94 2 10.49 243339456 252175 65.87 896 1003 896 1164 628 896 964.96 2.73 0 34081 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 456 -0.87 0.36 12 0.55 -1136.00 2726.00 3512 20240402 -71.81 800 20241024 23.75 3512 -71.81 20240402 800 23.75 20241024 3375 -70.67 20240402 795 24.53 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
7 20241210 110542 57 100.00 KOSDAQ 화학 N N N N N 978 82 2 9.15 216553420 225054 58.79 896 1003 896 1164 628 896 962.23 2.73 0 28563 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 451 -0.86 0.36 12 0.49 -1136.00 2726.00 3512 20240402 -72.15 800 20241024 22.25 3512 -72.15 20240402 800 22.25 20241024 3375 -71.02 20240402 795 23.02 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
8 20241210 100543 57 100.00 KOSDAQ 화학 N N N N N 972 76 2 8.48 125257091 132655 34.65 896 976 896 1164 628 896 944.23 2.73 0 30175 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 448 -0.86 0.36 12 0.29 -1136.00 2726.00 3512 20240402 -72.32 800 20241024 21.50 3512 -72.32 20240402 800 21.50 20241024 3375 -71.20 20240402 795 22.26 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
9 20241210 090547 57 100.00 KOSDAQ 화학 N N N N N 924 28 2 3.12 1519441 1681 0.44 896 924 896 1164 628 896 903.89 2.73 0 1044 996 945 920 869 844 933 857 230 268 500 530 1 1 46066730 426 -0.81 0.34 12 0.00 -1136.00 2726.00 3512 20240402 -73.69 800 20241024 15.50 3512 -73.69 20240402 800 15.50 20241024 3375 -72.62 20240402 795 16.23 20240805 0.34 N 060230 500 230 억 1258965 N N 0 N 00 N
10 20241209 160541 57 100.00 KOSDAQ 화학 N N N N N 896 -56 5 -5.88 347531308 373876 99.39 942 971 895 1237 667 952 929.54 2.74 0 -1453 1051 1001 963 913 875 982 894 230 285 500 570 1 1 46066730 413 -0.79 0.33 12 0.81 -1136.00 2726.00 3512 20240402 -74.49 800 20241024 12.00 3512 -74.49 20240402 800 12.00 20241024 3375 -73.45 20240402 795 12.70 20240805 0.36 N 060230 500 230 억 1260418 N N 0 N 00 N
11 20241209 150544 57 100.00 KOSDAQ 화학 N N N N N 901 -51 5 -5.36 331802770 356394 94.75 942 971 895 1237 667 952 931.00 2.74 0 -3293 1051 1001 963 913 875 982 894 230 285 500 570 1 1 46066730 415 -0.79 0.33 12 0.77 -1136.00 2726.00 3512 20240402 -74.35 800 20241024 12.62 3512 -74.35 20240402 800 12.62 20241024 3375 -73.30 20240402 795 13.33 20240805 0.36 N 060230 500 230 억 1260418 N N 0 N 00 N
12 20241209 140543 57 100.00 KOSDAQ 화학 N N N N N 909 -43 5 -4.52 295999986 316898 84.25 942 971 905 1237 667 952 934.05 2.74 0 -6741 1051 1001 963 913 875 982 894 230 285 500 570 1 1 46066730 419 -0.80 0.33 12 0.69 -1136.00 2726.00 3512 20240402 -74.12 800 20241024 13.62 3512 -74.12 20240402 800 13.62 20241024 3375 -73.07 20240402 795 14.34 20240805 0.36 N 060230 500 230 억 1260418 N N 0 N 00 N