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
317330/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
20241210,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29900,2100,2,7.55,4983874400,168722,47.47,28100,30300,28100,36100,19500,27800,29541.79,3.12,0,42222,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6122,-74.19,3.02,12,0.82,-403.00,9903.00,67500,20240624,-55.70,16750,20231201,78.51,67500,-55.70,20240624,17800,67.98,20240126,67500,-55.70,20240624,17800,67.98,20240126,2.37,N,317330,500,102 억,,638103,N,N,195,N,00,N
20241210,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29950,2150,2,7.73,4861737550,164643,46.32,28100,30300,28100,36100,19500,27800,29532.35,3.12,0,41983,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6133,-74.32,3.02,12,0.80,-403.00,9903.00,67500,20240624,-55.63,16750,20231201,78.81,67500,-55.63,20240624,17800,68.26,20240126,67500,-55.63,20240624,17800,68.26,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29900,2100,2,7.55,4522915050,153284,43.13,28100,30300,28100,36100,19500,27800,29510.36,3.12,0,39199,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6122,-74.19,3.02,12,0.75,-403.00,9903.00,67500,20240624,-55.70,16750,20231201,78.51,67500,-55.70,20240624,17800,67.98,20240126,67500,-55.70,20240624,17800,67.98,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30000,2200,2,7.91,4065791950,138110,38.86,28100,30100,28100,36100,19500,27800,29442.62,3.12,0,35869,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6143,-74.44,3.03,12,0.67,-403.00,9903.00,67500,20240624,-55.56,16750,20231201,79.10,67500,-55.56,20240624,17800,68.54,20240126,67500,-55.56,20240624,17800,68.54,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,121111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29700,1900,2,6.83,3661411450,124536,35.04,28100,30050,28100,36100,19500,27800,29404.57,3.12,0,30530,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6082,-73.70,3.00,12,0.61,-403.00,9903.00,67500,20240624,-56.00,16750,20231201,77.31,67500,-56.00,20240624,17800,66.85,20240126,67500,-56.00,20240624,17800,66.85,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,111110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29850,2050,2,7.37,3270393000,111455,31.36,28100,29950,28100,36100,19500,27800,29347.19,3.12,0,26675,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6112,-74.07,3.01,12,0.54,-403.00,9903.00,67500,20240624,-55.78,16750,20231201,78.21,67500,-55.78,20240624,17800,67.70,20240126,67500,-55.78,20240624,17800,67.70,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29550,1750,2,6.29,2413622150,82678,23.26,28100,29800,28100,36100,19500,27800,29198.49,3.12,0,20122,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,6051,-73.33,2.98,12,0.40,-403.00,9903.00,67500,20240624,-56.22,16750,20231201,76.42,67500,-56.22,20240624,17800,66.01,20240126,67500,-56.22,20240624,17800,66.01,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241210,091118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28850,1050,2,3.78,850066050,29644,8.34,28100,29000,28100,36100,19500,27800,28685.44,3.12,0,4556,31933,29866,28683,26616,25433,29275,26025,102,8300,500,20010,50,1,20476584,5907,-71.59,2.91,12,0.14,-403.00,9903.00,67500,20240624,-57.26,16750,20231201,72.24,67500,-57.26,20240624,17800,62.08,20240126,67500,-57.26,20240624,17800,62.08,20240126,2.37,N,317330,500,102 억,,638103,N,N,513,N,00,N
20241209,161107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27800,-4000,5,-12.58,10188094050,352286,161.41,30700,30750,27500,41300,22300,31800,28922.04,3.02,0,20489,33400,32600,31050,30250,28700,33000,30650,102,9500,500,22890,50,1,20476584,5692,-68.98,2.81,12,1.72,-403.00,9903.00,67500,20240624,-58.81,16350,20231130,70.03,67500,-58.81,20240624,17800,56.18,20240126,67500,-58.81,20240624,17800,56.18,20240126,2.45,N,317330,500,102 억,,617692,N,N,513,N,00,N
20241209,151109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,-4150,5,-13.05,9567135500,329921,151.16,30700,30750,27500,41300,22300,31800,28997.84,3.02,0,19055,33400,32600,31050,30250,28700,33000,30650,102,9500,500,22890,50,1,20476584,5662,-68.61,2.79,12,1.61,-403.00,9903.00,67500,20240624,-59.04,16350,20231130,69.11,67500,-59.04,20240624,17800,55.34,20240126,67500,-59.04,20240624,17800,55.34,20240126,2.45,N,317330,500,102 억,,617692,N,N,106,N,00,N
20241209,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28250,-3550,5,-11.16,7521976200,256460,117.50,30700,30750,28050,41300,22300,31800,29329.54,3.02,0,-432,33400,32600,31050,30250,28700,33000,30650,102,9500,500,22890,50,1,20476584,5785,-70.10,2.85,12,1.25,-403.00,9903.00,67500,20240624,-58.15,16350,20231130,72.78,67500,-58.15,20240624,17800,58.71,20240126,67500,-58.15,20240624,17800,58.71,20240126,2.45,N,317330,500,102 억,,617692,N,N,106,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 161108 57 100.00 KOSDAQ 화학 N N N N N 29900 2100 2 7.55 4983874400 168722 47.47 28100 30300 28100 36100 19500 27800 29541.79 3.12 0 42222 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6122 -74.19 3.02 12 0.82 -403.00 9903.00 67500 20240624 -55.70 16750 20231201 78.51 67500 -55.70 20240624 17800 67.98 20240126 67500 -55.70 20240624 17800 67.98 20240126 2.37 N 317330 500 102 억 638103 N N 195 N 00 N
3 20241210 151111 57 100.00 KOSDAQ 화학 N N N N N 29950 2150 2 7.73 4861737550 164643 46.32 28100 30300 28100 36100 19500 27800 29532.35 3.12 0 41983 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6133 -74.32 3.02 12 0.80 -403.00 9903.00 67500 20240624 -55.63 16750 20231201 78.81 67500 -55.63 20240624 17800 68.26 20240126 67500 -55.63 20240624 17800 68.26 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
4 20241210 141111 57 100.00 KOSDAQ 화학 N N N N N 29900 2100 2 7.55 4522915050 153284 43.13 28100 30300 28100 36100 19500 27800 29510.36 3.12 0 39199 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6122 -74.19 3.02 12 0.75 -403.00 9903.00 67500 20240624 -55.70 16750 20231201 78.51 67500 -55.70 20240624 17800 67.98 20240126 67500 -55.70 20240624 17800 67.98 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
5 20241210 131112 57 100.00 KOSDAQ 화학 N N N N N 30000 2200 2 7.91 4065791950 138110 38.86 28100 30100 28100 36100 19500 27800 29442.62 3.12 0 35869 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6143 -74.44 3.03 12 0.67 -403.00 9903.00 67500 20240624 -55.56 16750 20231201 79.10 67500 -55.56 20240624 17800 68.54 20240126 67500 -55.56 20240624 17800 68.54 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
6 20241210 121111 57 100.00 KOSDAQ 화학 N N N N N 29700 1900 2 6.83 3661411450 124536 35.04 28100 30050 28100 36100 19500 27800 29404.57 3.12 0 30530 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6082 -73.70 3.00 12 0.61 -403.00 9903.00 67500 20240624 -56.00 16750 20231201 77.31 67500 -56.00 20240624 17800 66.85 20240126 67500 -56.00 20240624 17800 66.85 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
7 20241210 111110 57 100.00 KOSDAQ 화학 N N N N N 29850 2050 2 7.37 3270393000 111455 31.36 28100 29950 28100 36100 19500 27800 29347.19 3.12 0 26675 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6112 -74.07 3.01 12 0.54 -403.00 9903.00 67500 20240624 -55.78 16750 20231201 78.21 67500 -55.78 20240624 17800 67.70 20240126 67500 -55.78 20240624 17800 67.70 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
8 20241210 101111 57 100.00 KOSDAQ 화학 N N N N N 29550 1750 2 6.29 2413622150 82678 23.26 28100 29800 28100 36100 19500 27800 29198.49 3.12 0 20122 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 6051 -73.33 2.98 12 0.40 -403.00 9903.00 67500 20240624 -56.22 16750 20231201 76.42 67500 -56.22 20240624 17800 66.01 20240126 67500 -56.22 20240624 17800 66.01 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
9 20241210 091118 57 100.00 KOSDAQ 화학 N N N N N 28850 1050 2 3.78 850066050 29644 8.34 28100 29000 28100 36100 19500 27800 28685.44 3.12 0 4556 31933 29866 28683 26616 25433 29275 26025 102 8300 500 20010 50 1 20476584 5907 -71.59 2.91 12 0.14 -403.00 9903.00 67500 20240624 -57.26 16750 20231201 72.24 67500 -57.26 20240624 17800 62.08 20240126 67500 -57.26 20240624 17800 62.08 20240126 2.37 N 317330 500 102 억 638103 N N 513 N 00 N
10 20241209 161107 57 100.00 KOSDAQ 화학 N N N N N 27800 -4000 5 -12.58 10188094050 352286 161.41 30700 30750 27500 41300 22300 31800 28922.04 3.02 0 20489 33400 32600 31050 30250 28700 33000 30650 102 9500 500 22890 50 1 20476584 5692 -68.98 2.81 12 1.72 -403.00 9903.00 67500 20240624 -58.81 16350 20231130 70.03 67500 -58.81 20240624 17800 56.18 20240126 67500 -58.81 20240624 17800 56.18 20240126 2.45 N 317330 500 102 억 617692 N N 513 N 00 N
11 20241209 151109 57 100.00 KOSDAQ 화학 N N N N N 27650 -4150 5 -13.05 9567135500 329921 151.16 30700 30750 27500 41300 22300 31800 28997.84 3.02 0 19055 33400 32600 31050 30250 28700 33000 30650 102 9500 500 22890 50 1 20476584 5662 -68.61 2.79 12 1.61 -403.00 9903.00 67500 20240624 -59.04 16350 20231130 69.11 67500 -59.04 20240624 17800 55.34 20240126 67500 -59.04 20240624 17800 55.34 20240126 2.45 N 317330 500 102 억 617692 N N 106 N 00 N
12 20241209 141109 57 100.00 KOSDAQ 화학 N N N N N 28250 -3550 5 -11.16 7521976200 256460 117.50 30700 30750 28050 41300 22300 31800 29329.54 3.02 0 -432 33400 32600 31050 30250 28700 33000 30650 102 9500 500 22890 50 1 20476584 5785 -70.10 2.85 12 1.25 -403.00 9903.00 67500 20240624 -58.15 16350 20231130 72.78 67500 -58.15 20240624 17800 58.71 20240126 67500 -58.15 20240624 17800 58.71 20240126 2.45 N 317330 500 102 억 617692 N N 106 N 00 N