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
041930/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
20241210,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,400,2,8.26,277386100,55062,101.61,4840,5240,4835,6290,3390,4840,5037.70,0.77,0,24619,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,828,5.79,0.51,12,0.35,905.00,10261.00,9800,20240524,-46.53,4795,20241209,9.28,9800,-46.53,20240524,4795,9.28,20241209,9800,-46.53,20240524,4795,9.28,20241209,1.79,N,041930,500,80 억,,122400,N,N,3,N,00,N
20241210,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,380,2,7.85,272325040,54093,99.82,4840,5230,4835,6290,3390,4840,5034.39,0.77,0,24627,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,825,5.77,0.51,12,0.34,905.00,10261.00,9800,20240524,-46.73,4795,20241209,8.86,9800,-46.73,20240524,4795,8.86,20241209,9800,-46.73,20240524,4795,8.86,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,360,2,7.44,263335840,52366,96.63,4840,5200,4835,6290,3390,4840,5028.76,0.77,0,24239,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,822,5.75,0.51,12,0.33,905.00,10261.00,9800,20240524,-46.94,4795,20241209,8.45,9800,-46.94,20240524,4795,8.45,20241209,9800,-46.94,20240524,4795,8.45,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,130448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,290,2,5.99,233750450,46637,86.06,4840,5140,4835,6290,3390,4840,5012.12,0.77,0,23128,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,811,5.67,0.50,12,0.30,905.00,10261.00,9800,20240524,-47.65,4795,20241209,6.99,9800,-47.65,20240524,4795,6.99,20241209,9800,-47.65,20240524,4795,6.99,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,120448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,290,2,5.99,222911480,44518,82.15,4840,5140,4835,6290,3390,4840,5007.22,0.77,0,22240,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,811,5.67,0.50,12,0.28,905.00,10261.00,9800,20240524,-47.65,4795,20241209,6.99,9800,-47.65,20240524,4795,6.99,20241209,9800,-47.65,20240524,4795,6.99,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,110447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,250,2,5.17,201096970,40244,74.26,4840,5120,4835,6290,3390,4840,4996.94,0.77,0,21293,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,804,5.62,0.50,12,0.25,905.00,10261.00,9800,20240524,-48.06,4795,20241209,6.15,9800,-48.06,20240524,4795,6.15,20241209,9800,-48.06,20240524,4795,6.15,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,220,2,4.55,149949600,30145,55.63,4840,5070,4835,6290,3390,4840,4974.28,0.77,0,13684,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,10,1,15800000,799,5.59,0.49,12,0.19,905.00,10261.00,9800,20240524,-48.37,4795,20241209,5.53,9800,-48.37,20240524,4795,5.53,20241209,9800,-48.37,20240524,4795,5.53,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241210,090451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,125,2,2.58,25882935,5296,9.77,4840,4995,4835,6290,3390,4840,4887.26,0.77,0,2957,5216,5027,4911,4722,4606,4970,4665,80,1450,500,3480,5,1,15800000,784,5.49,0.48,12,0.03,905.00,10261.00,9800,20240524,-49.34,4795,20241209,3.55,9800,-49.34,20240524,4795,3.55,20241209,9800,-49.34,20240524,4795,3.55,20241209,1.79,N,041930,500,80 억,,122400,N,N,13,N,00,N
20241209,160446,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4840,-390,5,-7.46,265319520,54070,100.30,5100,5100,4795,6790,3670,5230,4907.28,0.73,0,6364,5690,5460,5330,5100,4970,5395,5035,80,1560,500,3760,5,1,15800000,765,5.35,0.47,12,0.34,905.00,10261.00,9800,20240524,-50.61,4795,20241209,0.94,9800,-50.61,20240524,4795,0.94,20241209,9800,-50.61,20240524,4795,0.94,20241209,1.78,N,041930,500,80 억,,115801,N,N,13,N,00,N
20241209,150449,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4850,-380,5,-7.27,243244410,49519,91.86,5100,5100,4795,6790,3670,5230,4912.14,0.73,0,5102,5690,5460,5330,5100,4970,5395,5035,80,1560,500,3760,5,1,15800000,766,5.36,0.47,12,0.31,905.00,10261.00,9800,20240524,-50.51,4795,20241209,1.15,9800,-50.51,20240524,4795,1.15,20241209,9800,-50.51,20240524,4795,1.15,20241209,1.78,N,041930,500,80 억,,115801,N,N,12,N,00,N
20241209,140448,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4880,-350,5,-6.69,199820665,40528,75.18,5100,5100,4795,6790,3670,5230,4930.43,0.73,0,2060,5690,5460,5330,5100,4970,5395,5035,80,1560,500,3760,5,1,15800000,771,5.39,0.48,12,0.26,905.00,10261.00,9800,20240524,-50.20,4795,20241209,1.77,9800,-50.20,20240524,4795,1.77,20241209,9800,-50.20,20240524,4795,1.77,20241209,1.78,N,041930,500,80 억,,115801,N,N,12,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 160448 57 100.00 KOSDAQ 화학 N N N N N 5240 400 2 8.26 277386100 55062 101.61 4840 5240 4835 6290 3390 4840 5037.70 0.77 0 24619 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 828 5.79 0.51 12 0.35 905.00 10261.00 9800 20240524 -46.53 4795 20241209 9.28 9800 -46.53 20240524 4795 9.28 20241209 9800 -46.53 20240524 4795 9.28 20241209 1.79 N 041930 500 80 억 122400 N N 3 N 00 N
3 20241210 150449 57 100.00 KOSDAQ 화학 N N N N N 5220 380 2 7.85 272325040 54093 99.82 4840 5230 4835 6290 3390 4840 5034.39 0.77 0 24627 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 825 5.77 0.51 12 0.34 905.00 10261.00 9800 20240524 -46.73 4795 20241209 8.86 9800 -46.73 20240524 4795 8.86 20241209 9800 -46.73 20240524 4795 8.86 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
4 20241210 140449 57 100.00 KOSDAQ 화학 N N N N N 5200 360 2 7.44 263335840 52366 96.63 4840 5200 4835 6290 3390 4840 5028.76 0.77 0 24239 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 822 5.75 0.51 12 0.33 905.00 10261.00 9800 20240524 -46.94 4795 20241209 8.45 9800 -46.94 20240524 4795 8.45 20241209 9800 -46.94 20240524 4795 8.45 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
5 20241210 130448 57 100.00 KOSDAQ 화학 N N N N N 5130 290 2 5.99 233750450 46637 86.06 4840 5140 4835 6290 3390 4840 5012.12 0.77 0 23128 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 811 5.67 0.50 12 0.30 905.00 10261.00 9800 20240524 -47.65 4795 20241209 6.99 9800 -47.65 20240524 4795 6.99 20241209 9800 -47.65 20240524 4795 6.99 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
6 20241210 120448 57 100.00 KOSDAQ 화학 N N N N N 5130 290 2 5.99 222911480 44518 82.15 4840 5140 4835 6290 3390 4840 5007.22 0.77 0 22240 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 811 5.67 0.50 12 0.28 905.00 10261.00 9800 20240524 -47.65 4795 20241209 6.99 9800 -47.65 20240524 4795 6.99 20241209 9800 -47.65 20240524 4795 6.99 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
7 20241210 110447 57 100.00 KOSDAQ 화학 N N N N N 5090 250 2 5.17 201096970 40244 74.26 4840 5120 4835 6290 3390 4840 4996.94 0.77 0 21293 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 804 5.62 0.50 12 0.25 905.00 10261.00 9800 20240524 -48.06 4795 20241209 6.15 9800 -48.06 20240524 4795 6.15 20241209 9800 -48.06 20240524 4795 6.15 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
8 20241210 100448 57 100.00 KOSDAQ 화학 N N N N N 5060 220 2 4.55 149949600 30145 55.63 4840 5070 4835 6290 3390 4840 4974.28 0.77 0 13684 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 10 1 15800000 799 5.59 0.49 12 0.19 905.00 10261.00 9800 20240524 -48.37 4795 20241209 5.53 9800 -48.37 20240524 4795 5.53 20241209 9800 -48.37 20240524 4795 5.53 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
9 20241210 090451 57 100.00 KOSDAQ 화학 N N N N N 4965 125 2 2.58 25882935 5296 9.77 4840 4995 4835 6290 3390 4840 4887.26 0.77 0 2957 5216 5027 4911 4722 4606 4970 4665 80 1450 500 3480 5 1 15800000 784 5.49 0.48 12 0.03 905.00 10261.00 9800 20240524 -49.34 4795 20241209 3.55 9800 -49.34 20240524 4795 3.55 20241209 9800 -49.34 20240524 4795 3.55 20241209 1.79 N 041930 500 80 억 122400 N N 13 N 00 N
10 20241209 160446 57 100.00 KOSDAQ 신저가 화학 N N N N N 4840 -390 5 -7.46 265319520 54070 100.30 5100 5100 4795 6790 3670 5230 4907.28 0.73 0 6364 5690 5460 5330 5100 4970 5395 5035 80 1560 500 3760 5 1 15800000 765 5.35 0.47 12 0.34 905.00 10261.00 9800 20240524 -50.61 4795 20241209 0.94 9800 -50.61 20240524 4795 0.94 20241209 9800 -50.61 20240524 4795 0.94 20241209 1.78 N 041930 500 80 억 115801 N N 13 N 00 N
11 20241209 150449 57 100.00 KOSDAQ 신저가 화학 N N N N N 4850 -380 5 -7.27 243244410 49519 91.86 5100 5100 4795 6790 3670 5230 4912.14 0.73 0 5102 5690 5460 5330 5100 4970 5395 5035 80 1560 500 3760 5 1 15800000 766 5.36 0.47 12 0.31 905.00 10261.00 9800 20240524 -50.51 4795 20241209 1.15 9800 -50.51 20240524 4795 1.15 20241209 9800 -50.51 20240524 4795 1.15 20241209 1.78 N 041930 500 80 억 115801 N N 12 N 00 N
12 20241209 140448 57 100.00 KOSDAQ 신저가 화학 N N N N N 4880 -350 5 -6.69 199820665 40528 75.18 5100 5100 4795 6790 3670 5230 4930.43 0.73 0 2060 5690 5460 5330 5100 4970 5395 5035 80 1560 500 3760 5 1 15800000 771 5.39 0.48 12 0.26 905.00 10261.00 9800 20240524 -50.20 4795 20241209 1.77 9800 -50.20 20240524 4795 1.77 20241209 9800 -50.20 20240524 4795 1.77 20241209 1.78 N 041930 500 80 억 115801 N N 12 N 00 N