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
065420/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
20241210,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,208,12,2,6.12,40847986,200856,32.59,200,210,196,254,138,196,203.37,8.70,0,-1956,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,149,-1.59,1.52,12,0.28,-131.00,137.00,423,20240926,-50.83,178,20240704,16.85,423,-50.83,20240926,178,16.85,20240704,423,-50.83,20240926,178,16.85,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,209,13,2,6.63,37451684,184536,29.94,200,210,196,254,138,196,202.95,8.70,0,-2523,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,150,-1.60,1.53,12,0.26,-131.00,137.00,423,20240926,-50.59,178,20240704,17.42,423,-50.59,20240926,178,17.42,20240704,423,-50.59,20240926,178,17.42,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,210,14,2,7.14,33616540,166062,26.95,200,210,196,254,138,196,202.43,8.70,0,-1930,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,150,-1.60,1.53,12,0.23,-131.00,137.00,423,20240926,-50.35,178,20240704,17.98,423,-50.35,20240926,178,17.98,20240704,423,-50.35,20240926,178,17.98,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,203,7,2,3.57,25590143,127217,20.64,200,209,196,254,138,196,201.15,8.70,0,997,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,145,-1.55,1.48,12,0.18,-131.00,137.00,423,20240926,-52.01,178,20240704,14.04,423,-52.01,20240926,178,14.04,20240704,423,-52.01,20240926,178,14.04,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,206,10,2,5.10,22510407,112035,18.18,200,209,196,254,138,196,200.92,8.70,0,-40,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,147,-1.57,1.50,12,0.16,-131.00,137.00,423,20240926,-51.30,178,20240704,15.73,423,-51.30,20240926,178,15.73,20240704,423,-51.30,20240926,178,15.73,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,205,9,2,4.59,19744245,98542,15.99,200,209,196,254,138,196,200.36,8.70,0,2779,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,147,-1.56,1.50,12,0.14,-131.00,137.00,423,20240926,-51.54,178,20240704,15.17,423,-51.54,20240926,178,15.17,20240704,423,-51.54,20240926,178,15.17,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,200,4,2,2.04,10797228,54599,8.86,200,201,196,254,138,196,197.76,8.70,0,5100,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,143,-1.53,1.46,12,0.08,-131.00,137.00,423,20240926,-52.72,178,20240704,12.36,423,-52.72,20240926,178,12.36,20240704,423,-52.72,20240926,178,12.36,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241210,090600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,200,4,2,2.04,4805779,24279,3.94,200,200,196,254,138,196,197.94,8.70,0,-497,213,204,197,188,181,209,193,72,58,100,120,1,1,71577299,143,-1.53,1.46,12,0.03,-131.00,137.00,423,20240926,-52.72,178,20240704,12.36,423,-52.72,20240926,178,12.36,20240704,423,-52.72,20240926,178,12.36,20240704,0.00,N,065420,100,71 억,,6224233,N,N,0,N,00,N
20241209,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,196,-10,5,-4.85,118715675,610154,127.92,192,206,190,267,145,206,194.57,8.62,0,57930,219,212,206,199,193,209,196,72,61,100,120,1,1,71577299,140,-1.50,1.43,12,0.85,-131.00,137.00,423,20240926,-53.66,178,20240704,10.11,423,-53.66,20240926,178,10.11,20240704,423,-53.66,20240926,178,10.11,20240704,0.00,N,065420,100,71 억,,6166740,N,N,0,N,00,N
20241209,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,196,-10,5,-4.85,113747413,584817,122.60,192,206,190,267,145,206,194.50,8.62,0,57728,219,212,206,199,193,209,196,72,61,100,120,1,1,71577299,140,-1.50,1.43,12,0.82,-131.00,137.00,423,20240926,-53.66,178,20240704,10.11,423,-53.66,20240926,178,10.11,20240704,423,-53.66,20240926,178,10.11,20240704,0.00,N,065420,100,71 억,,6166740,N,N,0,N,00,N
20241209,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,193,-13,5,-6.31,100179827,515396,108.05,192,206,190,267,145,206,194.37,8.62,0,96996,219,212,206,199,193,209,196,72,61,100,120,1,1,71577299,138,-1.47,1.41,12,0.72,-131.00,137.00,423,20240926,-54.37,178,20240704,8.43,423,-54.37,20240926,178,8.43,20240704,423,-54.37,20240926,178,8.43,20240704,0.00,N,065420,100,71 억,,6166740,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 160555 57 100.00 KOSDAQ 화학 N N N N N 208 12 2 6.12 40847986 200856 32.59 200 210 196 254 138 196 203.37 8.70 0 -1956 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 149 -1.59 1.52 12 0.28 -131.00 137.00 423 20240926 -50.83 178 20240704 16.85 423 -50.83 20240926 178 16.85 20240704 423 -50.83 20240926 178 16.85 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
3 20241210 150557 57 100.00 KOSDAQ 화학 N N N N N 209 13 2 6.63 37451684 184536 29.94 200 210 196 254 138 196 202.95 8.70 0 -2523 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 150 -1.60 1.53 12 0.26 -131.00 137.00 423 20240926 -50.59 178 20240704 17.42 423 -50.59 20240926 178 17.42 20240704 423 -50.59 20240926 178 17.42 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
4 20241210 140557 57 100.00 KOSDAQ 화학 N N N N N 210 14 2 7.14 33616540 166062 26.95 200 210 196 254 138 196 202.43 8.70 0 -1930 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 150 -1.60 1.53 12 0.23 -131.00 137.00 423 20240926 -50.35 178 20240704 17.98 423 -50.35 20240926 178 17.98 20240704 423 -50.35 20240926 178 17.98 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
5 20241210 130556 57 100.00 KOSDAQ 화학 N N N N N 203 7 2 3.57 25590143 127217 20.64 200 209 196 254 138 196 201.15 8.70 0 997 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 145 -1.55 1.48 12 0.18 -131.00 137.00 423 20240926 -52.01 178 20240704 14.04 423 -52.01 20240926 178 14.04 20240704 423 -52.01 20240926 178 14.04 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
6 20241210 120556 57 100.00 KOSDAQ 화학 N N N N N 206 10 2 5.10 22510407 112035 18.18 200 209 196 254 138 196 200.92 8.70 0 -40 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 147 -1.57 1.50 12 0.16 -131.00 137.00 423 20240926 -51.30 178 20240704 15.73 423 -51.30 20240926 178 15.73 20240704 423 -51.30 20240926 178 15.73 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
7 20241210 110555 57 100.00 KOSDAQ 화학 N N N N N 205 9 2 4.59 19744245 98542 15.99 200 209 196 254 138 196 200.36 8.70 0 2779 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 147 -1.56 1.50 12 0.14 -131.00 137.00 423 20240926 -51.54 178 20240704 15.17 423 -51.54 20240926 178 15.17 20240704 423 -51.54 20240926 178 15.17 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
8 20241210 100556 57 100.00 KOSDAQ 화학 N N N N N 200 4 2 2.04 10797228 54599 8.86 200 201 196 254 138 196 197.76 8.70 0 5100 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 143 -1.53 1.46 12 0.08 -131.00 137.00 423 20240926 -52.72 178 20240704 12.36 423 -52.72 20240926 178 12.36 20240704 423 -52.72 20240926 178 12.36 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
9 20241210 090600 57 100.00 KOSDAQ 화학 N N N N N 200 4 2 2.04 4805779 24279 3.94 200 200 196 254 138 196 197.94 8.70 0 -497 213 204 197 188 181 209 193 72 58 100 120 1 1 71577299 143 -1.53 1.46 12 0.03 -131.00 137.00 423 20240926 -52.72 178 20240704 12.36 423 -52.72 20240926 178 12.36 20240704 423 -52.72 20240926 178 12.36 20240704 0.00 N 065420 100 71 억 6224233 N N 0 N 00 N
10 20241209 160554 57 100.00 KOSDAQ 화학 N N N N N 196 -10 5 -4.85 118715675 610154 127.92 192 206 190 267 145 206 194.57 8.62 0 57930 219 212 206 199 193 209 196 72 61 100 120 1 1 71577299 140 -1.50 1.43 12 0.85 -131.00 137.00 423 20240926 -53.66 178 20240704 10.11 423 -53.66 20240926 178 10.11 20240704 423 -53.66 20240926 178 10.11 20240704 0.00 N 065420 100 71 억 6166740 N N 0 N 00 N
11 20241209 150556 57 100.00 KOSDAQ 화학 N N N N N 196 -10 5 -4.85 113747413 584817 122.60 192 206 190 267 145 206 194.50 8.62 0 57728 219 212 206 199 193 209 196 72 61 100 120 1 1 71577299 140 -1.50 1.43 12 0.82 -131.00 137.00 423 20240926 -53.66 178 20240704 10.11 423 -53.66 20240926 178 10.11 20240704 423 -53.66 20240926 178 10.11 20240704 0.00 N 065420 100 71 억 6166740 N N 0 N 00 N
12 20241209 140555 57 100.00 KOSDAQ 화학 N N N N N 193 -13 5 -6.31 100179827 515396 108.05 192 206 190 267 145 206 194.37 8.62 0 96996 219 212 206 199 193 209 196 72 61 100 120 1 1 71577299 138 -1.47 1.41 12 0.72 -131.00 137.00 423 20240926 -54.37 178 20240704 8.43 423 -54.37 20240926 178 8.43 20240704 423 -54.37 20240926 178 8.43 20240704 0.00 N 065420 100 71 억 6166740 N N 0 N 00 N