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
065690/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
20241210,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,55,2,5.79,115585428,116891,40.73,956,1029,951,1235,665,950,989.40,0.69,0,12612,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,141,-1.12,0.24,12,0.83,-899.00,4158.00,1988,20240105,-49.45,780,20240805,28.85,1988,-49.45,20240105,780,28.85,20240805,1988,-49.45,20240105,780,28.85,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,41,2,4.32,95756123,96944,33.78,956,1029,951,1235,665,950,988.44,0.69,0,12927,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,139,-1.10,0.24,12,0.69,-899.00,4158.00,1988,20240105,-50.15,780,20240805,27.05,1988,-50.15,20240105,780,27.05,20240805,1988,-50.15,20240105,780,27.05,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,38,2,4.00,90953480,92080,32.09,956,1029,951,1235,665,950,988.50,0.69,0,12928,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,139,-1.10,0.24,12,0.66,-899.00,4158.00,1988,20240105,-50.30,780,20240805,26.67,1988,-50.30,20240105,780,26.67,20240805,1988,-50.30,20240105,780,26.67,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,44,2,4.63,86229652,87294,30.42,956,1029,951,1235,665,950,988.58,0.69,0,12928,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,140,-1.11,0.24,12,0.62,-899.00,4158.00,1988,20240105,-50.00,780,20240805,27.44,1988,-50.00,20240105,780,27.44,20240805,1988,-50.00,20240105,780,27.44,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,42,2,4.42,72903229,73845,25.73,956,1029,951,1235,665,950,988.15,0.69,0,12582,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,139,-1.10,0.24,12,0.53,-899.00,4158.00,1988,20240105,-50.10,780,20240805,27.18,1988,-50.10,20240105,780,27.18,20240805,1988,-50.10,20240105,780,27.18,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,44,2,4.63,66738658,67644,23.57,956,1029,951,1235,665,950,987.59,0.69,0,12586,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,140,-1.11,0.24,12,0.48,-899.00,4158.00,1988,20240105,-50.00,780,20240805,27.44,1988,-50.00,20240105,780,27.44,20240805,1988,-50.00,20240105,780,27.44,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,100559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,43,2,4.53,52313595,53195,18.54,956,1029,951,1235,665,950,984.57,0.69,0,12286,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,140,-1.10,0.24,12,0.38,-899.00,4158.00,1988,20240105,-50.05,780,20240805,27.31,1988,-50.05,20240105,780,27.31,20240805,1988,-50.05,20240105,780,27.31,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241210,090603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,5,2,0.53,15112584,15779,5.50,956,992,951,1235,665,950,958.74,0.69,0,683,1116,1032,991,907,866,1012,887,70,285,500,640,1,1,14049331,134,-1.06,0.23,12,0.11,-899.00,4158.00,1988,20240105,-51.96,780,20240805,22.44,1988,-51.96,20240105,780,22.44,20240805,1988,-51.96,20240105,780,22.44,20240805,0.00,N,065690,500,70 억,,96569,N,N,0,N,00,N
20241209,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-112,5,-10.55,282585959,286466,87.39,1062,1075,950,1380,744,1062,986.47,0.61,0,10826,1252,1157,1064,969,876,1110,922,70,318,500,720,1,1,14049331,133,-1.06,0.23,12,2.04,-899.00,4158.00,1988,20240105,-52.21,780,20240805,21.79,1988,-52.21,20240105,780,21.79,20240805,1988,-52.21,20240105,780,21.79,20240805,0.00,N,065690,500,70 억,,85790,N,N,0,N,00,N
20241209,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-104,5,-9.79,268749267,271930,82.96,1062,1075,956,1380,744,1062,988.30,0.61,0,9238,1252,1157,1064,969,876,1110,922,70,318,500,720,1,1,14049331,135,-1.07,0.23,12,1.94,-899.00,4158.00,1988,20240105,-51.81,780,20240805,22.82,1988,-51.81,20240105,780,22.82,20240805,1988,-51.81,20240105,780,22.82,20240805,0.00,N,065690,500,70 억,,85790,N,N,0,N,00,N
20241209,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,-96,5,-9.04,261956309,264862,80.80,1062,1075,956,1380,744,1062,989.03,0.61,0,9202,1252,1157,1064,969,876,1110,922,70,318,500,720,1,1,14049331,136,-1.07,0.23,12,1.89,-899.00,4158.00,1988,20240105,-51.41,780,20240805,23.85,1988,-51.41,20240105,780,23.85,20240805,1988,-51.41,20240105,780,23.85,20240805,0.00,N,065690,500,70 억,,85790,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 160558 57 100.00 KOSDAQ 화학 N N N N N 1005 55 2 5.79 115585428 116891 40.73 956 1029 951 1235 665 950 989.40 0.69 0 12612 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 141 -1.12 0.24 12 0.83 -899.00 4158.00 1988 20240105 -49.45 780 20240805 28.85 1988 -49.45 20240105 780 28.85 20240805 1988 -49.45 20240105 780 28.85 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
3 20241210 150600 57 100.00 KOSDAQ 화학 N N N N N 991 41 2 4.32 95756123 96944 33.78 956 1029 951 1235 665 950 988.44 0.69 0 12927 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 139 -1.10 0.24 12 0.69 -899.00 4158.00 1988 20240105 -50.15 780 20240805 27.05 1988 -50.15 20240105 780 27.05 20240805 1988 -50.15 20240105 780 27.05 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
4 20241210 140600 57 100.00 KOSDAQ 화학 N N N N N 988 38 2 4.00 90953480 92080 32.09 956 1029 951 1235 665 950 988.50 0.69 0 12928 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 139 -1.10 0.24 12 0.66 -899.00 4158.00 1988 20240105 -50.30 780 20240805 26.67 1988 -50.30 20240105 780 26.67 20240805 1988 -50.30 20240105 780 26.67 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
5 20241210 130558 57 100.00 KOSDAQ 화학 N N N N N 994 44 2 4.63 86229652 87294 30.42 956 1029 951 1235 665 950 988.58 0.69 0 12928 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 140 -1.11 0.24 12 0.62 -899.00 4158.00 1988 20240105 -50.00 780 20240805 27.44 1988 -50.00 20240105 780 27.44 20240805 1988 -50.00 20240105 780 27.44 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
6 20241210 120559 57 100.00 KOSDAQ 화학 N N N N N 992 42 2 4.42 72903229 73845 25.73 956 1029 951 1235 665 950 988.15 0.69 0 12582 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 139 -1.10 0.24 12 0.53 -899.00 4158.00 1988 20240105 -50.10 780 20240805 27.18 1988 -50.10 20240105 780 27.18 20240805 1988 -50.10 20240105 780 27.18 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
7 20241210 110558 57 100.00 KOSDAQ 화학 N N N N N 994 44 2 4.63 66738658 67644 23.57 956 1029 951 1235 665 950 987.59 0.69 0 12586 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 140 -1.11 0.24 12 0.48 -899.00 4158.00 1988 20240105 -50.00 780 20240805 27.44 1988 -50.00 20240105 780 27.44 20240805 1988 -50.00 20240105 780 27.44 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
8 20241210 100559 57 100.00 KOSDAQ 화학 N N N N N 993 43 2 4.53 52313595 53195 18.54 956 1029 951 1235 665 950 984.57 0.69 0 12286 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 140 -1.10 0.24 12 0.38 -899.00 4158.00 1988 20240105 -50.05 780 20240805 27.31 1988 -50.05 20240105 780 27.31 20240805 1988 -50.05 20240105 780 27.31 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
9 20241210 090603 57 100.00 KOSDAQ 화학 N N N N N 955 5 2 0.53 15112584 15779 5.50 956 992 951 1235 665 950 958.74 0.69 0 683 1116 1032 991 907 866 1012 887 70 285 500 640 1 1 14049331 134 -1.06 0.23 12 0.11 -899.00 4158.00 1988 20240105 -51.96 780 20240805 22.44 1988 -51.96 20240105 780 22.44 20240805 1988 -51.96 20240105 780 22.44 20240805 0.00 N 065690 500 70 억 96569 N N 0 N 00 N
10 20241209 160556 57 100.00 KOSDAQ 화학 N N N N N 950 -112 5 -10.55 282585959 286466 87.39 1062 1075 950 1380 744 1062 986.47 0.61 0 10826 1252 1157 1064 969 876 1110 922 70 318 500 720 1 1 14049331 133 -1.06 0.23 12 2.04 -899.00 4158.00 1988 20240105 -52.21 780 20240805 21.79 1988 -52.21 20240105 780 21.79 20240805 1988 -52.21 20240105 780 21.79 20240805 0.00 N 065690 500 70 억 85790 N N 0 N 00 N
11 20241209 150559 57 100.00 KOSDAQ 화학 N N N N N 958 -104 5 -9.79 268749267 271930 82.96 1062 1075 956 1380 744 1062 988.30 0.61 0 9238 1252 1157 1064 969 876 1110 922 70 318 500 720 1 1 14049331 135 -1.07 0.23 12 1.94 -899.00 4158.00 1988 20240105 -51.81 780 20240805 22.82 1988 -51.81 20240105 780 22.82 20240805 1988 -51.81 20240105 780 22.82 20240805 0.00 N 065690 500 70 억 85790 N N 0 N 00 N
12 20241209 140558 57 100.00 KOSDAQ 화학 N N N N N 966 -96 5 -9.04 261956309 264862 80.80 1062 1075 956 1380 744 1062 989.03 0.61 0 9202 1252 1157 1064 969 876 1110 922 70 318 500 720 1 1 14049331 136 -1.07 0.23 12 1.89 -899.00 4158.00 1988 20240105 -51.41 780 20240805 23.85 1988 -51.41 20240105 780 23.85 20240805 1988 -51.41 20240105 780 23.85 20240805 0.00 N 065690 500 70 억 85790 N N 0 N 00 N