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
123330/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
20241210,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19450,2380,2,13.94,6249386040,328390,160.62,17080,19850,17080,22150,11950,17070,19030.03,2.56,0,-2068,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1550,-30.87,9.27,12,4.12,-630.00,2099.00,25500,20241021,-23.73,2880,20240717,575.35,25500,-23.73,20241021,2880,575.35,20240717,25500,-23.73,20241021,2880,575.35,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19360,2290,2,13.42,6100219570,320701,156.86,17080,19850,17080,22150,11950,17070,19021.52,2.56,0,-3977,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1543,-30.73,9.22,12,4.02,-630.00,2099.00,25500,20241021,-24.08,2880,20240717,572.22,25500,-24.08,20241021,2880,572.22,20240717,25500,-24.08,20241021,2880,572.22,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19740,2670,2,15.64,5836043190,307202,150.25,17080,19850,17080,22150,11950,17070,18997.41,2.56,0,-1614,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1573,-31.33,9.40,12,3.86,-630.00,2099.00,25500,20241021,-22.59,2880,20240717,585.42,25500,-22.59,20241021,2880,585.42,20240717,25500,-22.59,20241021,2880,585.42,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,130806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19710,2640,2,15.47,5219210670,275834,134.91,17080,19810,17080,22150,11950,17070,18921.56,2.56,0,10134,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1571,-31.29,9.39,12,3.46,-630.00,2099.00,25500,20241021,-22.71,2880,20240717,584.38,25500,-22.71,20241021,2880,584.38,20240717,25500,-22.71,20241021,2880,584.38,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,120806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,2270,2,13.30,4267422070,227231,111.14,17080,19540,17080,22150,11950,17070,18780.11,2.56,0,15010,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1541,-30.70,9.21,12,2.85,-630.00,2099.00,25500,20241021,-24.16,2880,20240717,571.53,25500,-24.16,20241021,2880,571.53,20240717,25500,-24.16,20241021,2880,571.53,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19430,2360,2,13.83,3554307960,190609,93.23,17080,19480,17080,22150,11950,17070,18647.12,2.56,0,24424,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1548,-30.84,9.26,12,2.39,-630.00,2099.00,25500,20241021,-23.80,2880,20240717,574.65,25500,-23.80,20241021,2880,574.65,20240717,25500,-23.80,20241021,2880,574.65,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,100806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19330,2260,2,13.24,2594344280,141012,68.97,17080,19370,17080,22150,11950,17070,18398.04,2.56,0,29351,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1540,-30.68,9.21,12,1.77,-630.00,2099.00,25500,20241021,-24.20,2880,20240717,571.18,25500,-24.20,20241021,2880,571.18,20240717,25500,-24.20,20241021,2880,571.18,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241210,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,430,2,2.52,290357190,16448,8.04,17080,17910,17080,22150,11950,17070,17653.04,2.56,0,-2068,18196,17632,16816,16252,15436,17915,16535,40,5080,500,11260,10,1,7968680,1395,-27.78,8.34,12,0.21,-630.00,2099.00,25500,20241021,-31.37,2880,20240717,507.64,25500,-31.37,20241021,2880,507.64,20240717,25500,-31.37,20241021,2880,507.64,20240717,0.15,N,123330,500,39 억,,204276,N,N,0,N,00,N
20241209,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17070,-80,5,-0.47,3456485740,204174,91.45,16500,17380,16000,22250,12010,17150,16929.03,2.80,0,-17983,18576,17862,16956,16242,15336,17410,15790,40,5100,500,11310,10,1,7968680,1360,-27.10,8.13,12,2.56,-630.00,2099.00,25500,20241021,-33.06,2880,20240717,492.71,25500,-33.06,20241021,2880,492.71,20240717,25500,-33.06,20241021,2880,492.71,20240717,0.13,N,123330,500,39 억,,223328,N,N,0,N,00,N
20241209,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,-150,5,-0.87,3229034160,190677,85.40,16500,17380,16000,22250,12010,17150,16934.58,2.80,0,-21617,18576,17862,16956,16242,15336,17410,15790,40,5100,500,11310,10,1,7968680,1355,-26.98,8.10,12,2.39,-630.00,2099.00,25500,20241021,-33.33,2880,20240717,490.28,25500,-33.33,20241021,2880,490.28,20240717,25500,-33.33,20241021,2880,490.28,20240717,0.13,N,123330,500,39 억,,223328,N,N,0,N,00,N
20241209,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17140,-10,5,-0.06,2912141860,172075,77.07,16500,17380,16000,22250,12010,17150,16923.68,2.80,0,-17966,18576,17862,16956,16242,15336,17410,15790,40,5100,500,11310,10,1,7968680,1366,-27.21,8.17,12,2.16,-630.00,2099.00,25500,20241021,-32.78,2880,20240717,495.14,25500,-32.78,20241021,2880,495.14,20240717,25500,-32.78,20241021,2880,495.14,20240717,0.13,N,123330,500,39 억,,223328,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 160806 57 100.00 KOSDAQ 화학 N N N N N 19450 2380 2 13.94 6249386040 328390 160.62 17080 19850 17080 22150 11950 17070 19030.03 2.56 0 -2068 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1550 -30.87 9.27 12 4.12 -630.00 2099.00 25500 20241021 -23.73 2880 20240717 575.35 25500 -23.73 20241021 2880 575.35 20240717 25500 -23.73 20241021 2880 575.35 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
3 20241210 150806 57 100.00 KOSDAQ 화학 N N N N N 19360 2290 2 13.42 6100219570 320701 156.86 17080 19850 17080 22150 11950 17070 19021.52 2.56 0 -3977 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1543 -30.73 9.22 12 4.02 -630.00 2099.00 25500 20241021 -24.08 2880 20240717 572.22 25500 -24.08 20241021 2880 572.22 20240717 25500 -24.08 20241021 2880 572.22 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
4 20241210 140806 57 100.00 KOSDAQ 화학 N N N N N 19740 2670 2 15.64 5836043190 307202 150.25 17080 19850 17080 22150 11950 17070 18997.41 2.56 0 -1614 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1573 -31.33 9.40 12 3.86 -630.00 2099.00 25500 20241021 -22.59 2880 20240717 585.42 25500 -22.59 20241021 2880 585.42 20240717 25500 -22.59 20241021 2880 585.42 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
5 20241210 130806 57 100.00 KOSDAQ 화학 N N N N N 19710 2640 2 15.47 5219210670 275834 134.91 17080 19810 17080 22150 11950 17070 18921.56 2.56 0 10134 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1571 -31.29 9.39 12 3.46 -630.00 2099.00 25500 20241021 -22.71 2880 20240717 584.38 25500 -22.71 20241021 2880 584.38 20240717 25500 -22.71 20241021 2880 584.38 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
6 20241210 120806 57 100.00 KOSDAQ 화학 N N N N N 19340 2270 2 13.30 4267422070 227231 111.14 17080 19540 17080 22150 11950 17070 18780.11 2.56 0 15010 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1541 -30.70 9.21 12 2.85 -630.00 2099.00 25500 20241021 -24.16 2880 20240717 571.53 25500 -24.16 20241021 2880 571.53 20240717 25500 -24.16 20241021 2880 571.53 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
7 20241210 110805 57 100.00 KOSDAQ 화학 N N N N N 19430 2360 2 13.83 3554307960 190609 93.23 17080 19480 17080 22150 11950 17070 18647.12 2.56 0 24424 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1548 -30.84 9.26 12 2.39 -630.00 2099.00 25500 20241021 -23.80 2880 20240717 574.65 25500 -23.80 20241021 2880 574.65 20240717 25500 -23.80 20241021 2880 574.65 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
8 20241210 100806 57 100.00 KOSDAQ 화학 N N N N N 19330 2260 2 13.24 2594344280 141012 68.97 17080 19370 17080 22150 11950 17070 18398.04 2.56 0 29351 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1540 -30.68 9.21 12 1.77 -630.00 2099.00 25500 20241021 -24.20 2880 20240717 571.18 25500 -24.20 20241021 2880 571.18 20240717 25500 -24.20 20241021 2880 571.18 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
9 20241210 090811 57 100.00 KOSDAQ 화학 N N N N N 17500 430 2 2.52 290357190 16448 8.04 17080 17910 17080 22150 11950 17070 17653.04 2.56 0 -2068 18196 17632 16816 16252 15436 17915 16535 40 5080 500 11260 10 1 7968680 1395 -27.78 8.34 12 0.21 -630.00 2099.00 25500 20241021 -31.37 2880 20240717 507.64 25500 -31.37 20241021 2880 507.64 20240717 25500 -31.37 20241021 2880 507.64 20240717 0.15 N 123330 500 39 억 204276 N N 0 N 00 N
10 20241209 160803 57 100.00 KOSDAQ 화학 N N N N N 17070 -80 5 -0.47 3456485740 204174 91.45 16500 17380 16000 22250 12010 17150 16929.03 2.80 0 -17983 18576 17862 16956 16242 15336 17410 15790 40 5100 500 11310 10 1 7968680 1360 -27.10 8.13 12 2.56 -630.00 2099.00 25500 20241021 -33.06 2880 20240717 492.71 25500 -33.06 20241021 2880 492.71 20240717 25500 -33.06 20241021 2880 492.71 20240717 0.13 N 123330 500 39 억 223328 N N 0 N 00 N
11 20241209 150803 57 100.00 KOSDAQ 화학 N N N N N 17000 -150 5 -0.87 3229034160 190677 85.40 16500 17380 16000 22250 12010 17150 16934.58 2.80 0 -21617 18576 17862 16956 16242 15336 17410 15790 40 5100 500 11310 10 1 7968680 1355 -26.98 8.10 12 2.39 -630.00 2099.00 25500 20241021 -33.33 2880 20240717 490.28 25500 -33.33 20241021 2880 490.28 20240717 25500 -33.33 20241021 2880 490.28 20240717 0.13 N 123330 500 39 억 223328 N N 0 N 00 N
12 20241209 140805 57 100.00 KOSDAQ 화학 N N N N N 17140 -10 5 -0.06 2912141860 172075 77.07 16500 17380 16000 22250 12010 17150 16923.68 2.80 0 -17966 18576 17862 16956 16242 15336 17410 15790 40 5100 500 11310 10 1 7968680 1366 -27.21 8.17 12 2.16 -630.00 2099.00 25500 20241021 -32.78 2880 20240717 495.14 25500 -32.78 20241021 2880 495.14 20240717 25500 -32.78 20241021 2880 495.14 20240717 0.13 N 123330 500 39 억 223328 N N 0 N 00 N