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
263020/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
20241210,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,200,2,7.17,437143105,147561,82.54,2820,3050,2795,3625,1955,2790,2962.46,5.99,0,10270,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,451,6.76,0.67,12,0.98,442.00,4440.00,4420,20241031,-32.35,2565,20240314,16.57,4420,-32.35,20241031,2565,16.57,20240314,4420,-32.35,20241031,2565,16.57,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,225,2,8.06,361150465,122255,68.38,2820,3050,2795,3625,1955,2790,2954.08,5.99,0,8831,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,454,6.82,0.68,12,0.81,442.00,4440.00,4420,20241031,-31.79,2565,20240314,17.54,4420,-31.79,20241031,2565,17.54,20240314,4420,-31.79,20241031,2565,17.54,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,220,2,7.89,355138725,120260,67.27,2820,3050,2795,3625,1955,2790,2953.09,5.99,0,8320,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,454,6.81,0.68,12,0.80,442.00,4440.00,4420,20241031,-31.90,2565,20240314,17.35,4420,-31.90,20241031,2565,17.35,20240314,4420,-31.90,20241031,2565,17.35,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,131021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,235,2,8.42,325977010,110586,61.86,2820,3050,2795,3625,1955,2790,2947.72,5.99,0,4974,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,456,6.84,0.68,12,0.73,442.00,4440.00,4420,20241031,-31.56,2565,20240314,17.93,4420,-31.56,20241031,2565,17.93,20240314,4420,-31.56,20241031,2565,17.93,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,210,2,7.53,280505525,95584,53.46,2820,3040,2795,3625,1955,2790,2934.65,5.99,0,8733,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,452,6.79,0.68,12,0.63,442.00,4440.00,4420,20241031,-32.13,2565,20240314,16.96,4420,-32.13,20241031,2565,16.96,20240314,4420,-32.13,20241031,2565,16.96,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,185,2,6.63,231622640,79315,44.36,2820,3015,2795,3625,1955,2790,2920.29,5.99,0,6774,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,448,6.73,0.67,12,0.53,442.00,4440.00,4420,20241031,-32.69,2565,20240314,15.98,4420,-32.69,20241031,2565,15.98,20240314,4420,-32.69,20241031,2565,15.98,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,160,2,5.73,193042465,66421,37.15,2820,2990,2795,3625,1955,2790,2906.35,5.99,0,10099,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,445,6.67,0.66,12,0.44,442.00,4440.00,4420,20241031,-33.26,2565,20240314,15.01,4420,-33.26,20241031,2565,15.01,20240314,4420,-33.26,20241031,2565,15.01,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241210,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,55,2,1.97,27217010,9598,5.37,2820,2875,2795,3625,1955,2790,2835.70,5.99,0,5958,2946,2867,2816,2737,2686,2842,2712,78,835,500,2000,5,1,15069831,429,6.44,0.64,12,0.06,442.00,4440.00,4420,20241031,-35.63,2565,20240314,10.92,4420,-35.63,20241031,2565,10.92,20240314,4420,-35.63,20241031,2565,10.92,20240314,2.43,N,263020,500,77 억,,901988,N,N,0,N,00,N
20241209,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-120,5,-4.12,505149405,178758,129.31,2820,2895,2765,3780,2040,2910,2825.89,6.11,0,-18145,3043,2976,2918,2851,2793,2947,2822,78,870,500,2090,5,1,15069831,420,6.31,0.63,12,1.19,442.00,4440.00,4420,20241031,-36.88,2565,20240314,8.77,4420,-36.88,20241031,2565,8.77,20240314,4420,-36.88,20241031,2565,8.77,20240314,2.38,N,263020,500,77 억,,920183,N,N,0,N,00,N
20241209,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-85,5,-2.92,454775765,160787,116.31,2820,2895,2765,3780,2040,2910,2828.44,6.11,0,-18138,3043,2976,2918,2851,2793,2947,2822,78,870,500,2090,5,1,15069831,426,6.39,0.64,12,1.07,442.00,4440.00,4420,20241031,-36.09,2565,20240314,10.14,4420,-36.09,20241031,2565,10.14,20240314,4420,-36.09,20241031,2565,10.14,20240314,2.38,N,263020,500,77 억,,920183,N,N,0,N,00,N
20241209,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-70,5,-2.41,354634145,125247,90.60,2820,2895,2765,3780,2040,2910,2831.48,6.11,0,-18357,3043,2976,2918,2851,2793,2947,2822,78,870,500,2090,5,1,15069831,428,6.43,0.64,12,0.83,442.00,4440.00,4420,20241031,-35.75,2565,20240314,10.72,4420,-35.75,20241031,2565,10.72,20240314,4420,-35.75,20241031,2565,10.72,20240314,2.38,N,263020,500,77 억,,920183,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 161018 57 100.00 KOSDAQ 화학 N N N N N 2990 200 2 7.17 437143105 147561 82.54 2820 3050 2795 3625 1955 2790 2962.46 5.99 0 10270 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 451 6.76 0.67 12 0.98 442.00 4440.00 4420 20241031 -32.35 2565 20240314 16.57 4420 -32.35 20241031 2565 16.57 20240314 4420 -32.35 20241031 2565 16.57 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
3 20241210 151020 57 100.00 KOSDAQ 화학 N N N N N 3015 225 2 8.06 361150465 122255 68.38 2820 3050 2795 3625 1955 2790 2954.08 5.99 0 8831 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 454 6.82 0.68 12 0.81 442.00 4440.00 4420 20241031 -31.79 2565 20240314 17.54 4420 -31.79 20241031 2565 17.54 20240314 4420 -31.79 20241031 2565 17.54 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
4 20241210 141020 57 100.00 KOSDAQ 화학 N N N N N 3010 220 2 7.89 355138725 120260 67.27 2820 3050 2795 3625 1955 2790 2953.09 5.99 0 8320 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 454 6.81 0.68 12 0.80 442.00 4440.00 4420 20241031 -31.90 2565 20240314 17.35 4420 -31.90 20241031 2565 17.35 20240314 4420 -31.90 20241031 2565 17.35 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
5 20241210 131021 57 100.00 KOSDAQ 화학 N N N N N 3025 235 2 8.42 325977010 110586 61.86 2820 3050 2795 3625 1955 2790 2947.72 5.99 0 4974 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 456 6.84 0.68 12 0.73 442.00 4440.00 4420 20241031 -31.56 2565 20240314 17.93 4420 -31.56 20241031 2565 17.93 20240314 4420 -31.56 20241031 2565 17.93 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
6 20241210 121020 57 100.00 KOSDAQ 화학 N N N N N 3000 210 2 7.53 280505525 95584 53.46 2820 3040 2795 3625 1955 2790 2934.65 5.99 0 8733 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 452 6.79 0.68 12 0.63 442.00 4440.00 4420 20241031 -32.13 2565 20240314 16.96 4420 -32.13 20241031 2565 16.96 20240314 4420 -32.13 20241031 2565 16.96 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
7 20241210 111019 57 100.00 KOSDAQ 화학 N N N N N 2975 185 2 6.63 231622640 79315 44.36 2820 3015 2795 3625 1955 2790 2920.29 5.99 0 6774 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 448 6.73 0.67 12 0.53 442.00 4440.00 4420 20241031 -32.69 2565 20240314 15.98 4420 -32.69 20241031 2565 15.98 20240314 4420 -32.69 20241031 2565 15.98 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
8 20241210 101020 57 100.00 KOSDAQ 화학 N N N N N 2950 160 2 5.73 193042465 66421 37.15 2820 2990 2795 3625 1955 2790 2906.35 5.99 0 10099 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 445 6.67 0.66 12 0.44 442.00 4440.00 4420 20241031 -33.26 2565 20240314 15.01 4420 -33.26 20241031 2565 15.01 20240314 4420 -33.26 20241031 2565 15.01 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
9 20241210 091027 57 100.00 KOSDAQ 화학 N N N N N 2845 55 2 1.97 27217010 9598 5.37 2820 2875 2795 3625 1955 2790 2835.70 5.99 0 5958 2946 2867 2816 2737 2686 2842 2712 78 835 500 2000 5 1 15069831 429 6.44 0.64 12 0.06 442.00 4440.00 4420 20241031 -35.63 2565 20240314 10.92 4420 -35.63 20241031 2565 10.92 20240314 4420 -35.63 20241031 2565 10.92 20240314 2.43 N 263020 500 77 억 901988 N N 0 N 00 N
10 20241209 161017 57 100.00 KOSDAQ 화학 N N N N N 2790 -120 5 -4.12 505149405 178758 129.31 2820 2895 2765 3780 2040 2910 2825.89 6.11 0 -18145 3043 2976 2918 2851 2793 2947 2822 78 870 500 2090 5 1 15069831 420 6.31 0.63 12 1.19 442.00 4440.00 4420 20241031 -36.88 2565 20240314 8.77 4420 -36.88 20241031 2565 8.77 20240314 4420 -36.88 20241031 2565 8.77 20240314 2.38 N 263020 500 77 억 920183 N N 0 N 00 N
11 20241209 151018 57 100.00 KOSDAQ 화학 N N N N N 2825 -85 5 -2.92 454775765 160787 116.31 2820 2895 2765 3780 2040 2910 2828.44 6.11 0 -18138 3043 2976 2918 2851 2793 2947 2822 78 870 500 2090 5 1 15069831 426 6.39 0.64 12 1.07 442.00 4440.00 4420 20241031 -36.09 2565 20240314 10.14 4420 -36.09 20241031 2565 10.14 20240314 4420 -36.09 20241031 2565 10.14 20240314 2.38 N 263020 500 77 억 920183 N N 0 N 00 N
12 20241209 141019 57 100.00 KOSDAQ 화학 N N N N N 2840 -70 5 -2.41 354634145 125247 90.60 2820 2895 2765 3780 2040 2910 2831.48 6.11 0 -18357 3043 2976 2918 2851 2793 2947 2822 78 870 500 2090 5 1 15069831 428 6.43 0.64 12 0.83 442.00 4440.00 4420 20241031 -35.75 2565 20240314 10.72 4420 -35.75 20241031 2565 10.72 20240314 4420 -35.75 20241031 2565 10.72 20240314 2.38 N 263020 500 77 억 920183 N N 0 N 00 N