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
035200/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
20241210,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,160,2,4.84,552800265,162030,30.18,3345,3560,3315,4295,2315,3305,3411.67,0.93,0,34890,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,337,23.73,0.81,12,1.67,146.00,4289.00,4790,20240328,-27.66,2350,20240805,47.45,4790,-27.66,20240328,2350,47.45,20240805,4790,-27.66,20240328,2350,47.45,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,160,2,4.84,536745540,157398,29.32,3345,3560,3315,4295,2315,3305,3410.12,0.93,0,35074,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,337,23.73,0.81,12,1.62,146.00,4289.00,4790,20240328,-27.66,2350,20240805,47.45,4790,-27.66,20240328,2350,47.45,20240805,4790,-27.66,20240328,2350,47.45,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,130,2,3.93,518002100,152008,28.32,3345,3560,3315,4295,2315,3305,3407.73,0.93,0,34531,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,334,23.53,0.80,12,1.56,146.00,4289.00,4790,20240328,-28.29,2350,20240805,46.17,4790,-28.29,20240328,2350,46.17,20240805,4790,-28.29,20240328,2350,46.17,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,150,2,4.54,492291840,144492,26.92,3345,3560,3315,4295,2315,3305,3407.05,0.93,0,33136,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,336,23.66,0.81,12,1.48,146.00,4289.00,4790,20240328,-27.87,2350,20240805,47.02,4790,-27.87,20240328,2350,47.02,20240805,4790,-27.87,20240328,2350,47.02,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,150,2,4.54,472429050,138711,25.84,3345,3560,3315,4295,2315,3305,3405.85,0.93,0,33202,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,336,23.66,0.81,12,1.43,146.00,4289.00,4790,20240328,-27.87,2350,20240805,47.02,4790,-27.87,20240328,2350,47.02,20240805,4790,-27.87,20240328,2350,47.02,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,110417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,185,2,5.60,357634035,105718,19.69,3345,3510,3315,4295,2315,3305,3382.91,0.93,0,29147,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,340,23.90,0.81,12,1.09,146.00,4289.00,4790,20240328,-27.14,2350,20240805,48.51,4790,-27.14,20240328,2350,48.51,20240805,4790,-27.14,20240328,2350,48.51,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,40,2,1.21,206021700,61319,11.42,3345,3430,3315,4295,2315,3305,3359.83,0.93,0,13748,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,325,22.91,0.78,12,0.63,146.00,4289.00,4790,20240328,-30.17,2350,20240805,42.34,4790,-30.17,20240328,2350,42.34,20240805,4790,-30.17,20240328,2350,42.34,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241210,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,15,2,0.45,42793820,12733,2.37,3345,3430,3315,4295,2315,3305,3360.86,0.93,0,4130,3915,3610,3410,3105,2905,3510,3005,49,990,500,2310,5,1,9730590,323,22.74,0.77,12,0.13,146.00,4289.00,4790,20240328,-30.69,2350,20240805,41.28,4790,-30.69,20240328,2350,41.28,20240805,4790,-30.69,20240328,2350,41.28,20240805,1.66,N,035200,500,48 억,,90418,N,N,0,N,00,N
20241209,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-325,5,-8.95,1874447190,535217,68.91,3715,3715,3210,4715,2545,3630,3502.13,1.04,0,-11027,4173,3901,3478,3206,2783,4037,3342,49,1085,500,2540,5,1,9730590,322,22.64,0.77,12,5.50,146.00,4289.00,4790,20240328,-31.00,2350,20240805,40.64,4790,-31.00,20240328,2350,40.64,20240805,4790,-31.00,20240328,2350,40.64,20240805,1.47,N,035200,500,48 억,,101014,N,N,0,N,00,N
20241209,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-405,5,-11.16,1829989030,521663,67.16,3715,3715,3210,4715,2545,3630,3507.65,1.04,0,-8381,4173,3901,3478,3206,2783,4037,3342,49,1085,500,2540,5,1,9730590,314,22.09,0.75,12,5.36,146.00,4289.00,4790,20240328,-32.67,2350,20240805,37.23,4790,-32.67,20240328,2350,37.23,20240805,4790,-32.67,20240328,2350,37.23,20240805,1.47,N,035200,500,48 억,,101014,N,N,0,N,00,N
20241209,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-375,5,-10.33,1642068690,464277,59.78,3715,3715,3255,4715,2545,3630,3536.54,1.04,0,-13928,4173,3901,3478,3206,2783,4037,3342,49,1085,500,2540,5,1,9730590,317,22.29,0.76,12,4.77,146.00,4289.00,4790,20240328,-32.05,2350,20240805,38.51,4790,-32.05,20240328,2350,38.51,20240805,4790,-32.05,20240328,2350,38.51,20240805,1.47,N,035200,500,48 억,,101014,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 160419 57 100.00 KOSDAQ 화학 N N N N N 3465 160 2 4.84 552800265 162030 30.18 3345 3560 3315 4295 2315 3305 3411.67 0.93 0 34890 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 337 23.73 0.81 12 1.67 146.00 4289.00 4790 20240328 -27.66 2350 20240805 47.45 4790 -27.66 20240328 2350 47.45 20240805 4790 -27.66 20240328 2350 47.45 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
3 20241210 150419 57 100.00 KOSDAQ 화학 N N N N N 3465 160 2 4.84 536745540 157398 29.32 3345 3560 3315 4295 2315 3305 3410.12 0.93 0 35074 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 337 23.73 0.81 12 1.62 146.00 4289.00 4790 20240328 -27.66 2350 20240805 47.45 4790 -27.66 20240328 2350 47.45 20240805 4790 -27.66 20240328 2350 47.45 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
4 20241210 140419 57 100.00 KOSDAQ 화학 N N N N N 3435 130 2 3.93 518002100 152008 28.32 3345 3560 3315 4295 2315 3305 3407.73 0.93 0 34531 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 334 23.53 0.80 12 1.56 146.00 4289.00 4790 20240328 -28.29 2350 20240805 46.17 4790 -28.29 20240328 2350 46.17 20240805 4790 -28.29 20240328 2350 46.17 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
5 20241210 130418 57 100.00 KOSDAQ 화학 N N N N N 3455 150 2 4.54 492291840 144492 26.92 3345 3560 3315 4295 2315 3305 3407.05 0.93 0 33136 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 336 23.66 0.81 12 1.48 146.00 4289.00 4790 20240328 -27.87 2350 20240805 47.02 4790 -27.87 20240328 2350 47.02 20240805 4790 -27.87 20240328 2350 47.02 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
6 20241210 120418 57 100.00 KOSDAQ 화학 N N N N N 3455 150 2 4.54 472429050 138711 25.84 3345 3560 3315 4295 2315 3305 3405.85 0.93 0 33202 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 336 23.66 0.81 12 1.43 146.00 4289.00 4790 20240328 -27.87 2350 20240805 47.02 4790 -27.87 20240328 2350 47.02 20240805 4790 -27.87 20240328 2350 47.02 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
7 20241210 110417 57 100.00 KOSDAQ 화학 N N N N N 3490 185 2 5.60 357634035 105718 19.69 3345 3510 3315 4295 2315 3305 3382.91 0.93 0 29147 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 340 23.90 0.81 12 1.09 146.00 4289.00 4790 20240328 -27.14 2350 20240805 48.51 4790 -27.14 20240328 2350 48.51 20240805 4790 -27.14 20240328 2350 48.51 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
8 20241210 100418 57 100.00 KOSDAQ 화학 N N N N N 3345 40 2 1.21 206021700 61319 11.42 3345 3430 3315 4295 2315 3305 3359.83 0.93 0 13748 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 325 22.91 0.78 12 0.63 146.00 4289.00 4790 20240328 -30.17 2350 20240805 42.34 4790 -30.17 20240328 2350 42.34 20240805 4790 -30.17 20240328 2350 42.34 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
9 20241210 090421 57 100.00 KOSDAQ 화학 N N N N N 3320 15 2 0.45 42793820 12733 2.37 3345 3430 3315 4295 2315 3305 3360.86 0.93 0 4130 3915 3610 3410 3105 2905 3510 3005 49 990 500 2310 5 1 9730590 323 22.74 0.77 12 0.13 146.00 4289.00 4790 20240328 -30.69 2350 20240805 41.28 4790 -30.69 20240328 2350 41.28 20240805 4790 -30.69 20240328 2350 41.28 20240805 1.66 N 035200 500 48 억 90418 N N 0 N 00 N
10 20241209 160416 57 100.00 KOSDAQ 화학 N N N N N 3305 -325 5 -8.95 1874447190 535217 68.91 3715 3715 3210 4715 2545 3630 3502.13 1.04 0 -11027 4173 3901 3478 3206 2783 4037 3342 49 1085 500 2540 5 1 9730590 322 22.64 0.77 12 5.50 146.00 4289.00 4790 20240328 -31.00 2350 20240805 40.64 4790 -31.00 20240328 2350 40.64 20240805 4790 -31.00 20240328 2350 40.64 20240805 1.47 N 035200 500 48 억 101014 N N 0 N 00 N
11 20241209 150419 57 100.00 KOSDAQ 화학 N N N N N 3225 -405 5 -11.16 1829989030 521663 67.16 3715 3715 3210 4715 2545 3630 3507.65 1.04 0 -8381 4173 3901 3478 3206 2783 4037 3342 49 1085 500 2540 5 1 9730590 314 22.09 0.75 12 5.36 146.00 4289.00 4790 20240328 -32.67 2350 20240805 37.23 4790 -32.67 20240328 2350 37.23 20240805 4790 -32.67 20240328 2350 37.23 20240805 1.47 N 035200 500 48 억 101014 N N 0 N 00 N
12 20241209 140418 57 100.00 KOSDAQ 화학 N N N N N 3255 -375 5 -10.33 1642068690 464277 59.78 3715 3715 3255 4715 2545 3630 3536.54 1.04 0 -13928 4173 3901 3478 3206 2783 4037 3342 49 1085 500 2540 5 1 9730590 317 22.29 0.76 12 4.77 146.00 4289.00 4790 20240328 -32.05 2350 20240805 38.51 4790 -32.05 20240328 2350 38.51 20240805 4790 -32.05 20240328 2350 38.51 20240805 1.47 N 035200 500 48 억 101014 N N 0 N 00 N