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
045060/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
20241210,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,60,2,2.49,27203790,11046,28.38,2415,2500,2415,3130,1690,2410,2462.77,1.54,0,-1150,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,418,4.71,0.38,12,0.07,524.00,6519.00,3260,20231206,-24.23,2390,20241209,3.35,3255,-24.12,20240116,2390,3.35,20241209,3255,-24.12,20240116,2390,3.35,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,80,2,3.32,22327490,9072,23.31,2415,2500,2415,3130,1690,2410,2461.14,1.54,0,-1073,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,422,4.75,0.38,12,0.05,524.00,6519.00,3260,20231206,-23.62,2390,20241209,4.18,3255,-23.50,20240116,2390,4.18,20241209,3255,-23.50,20240116,2390,4.18,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,85,2,3.53,20086690,8174,21.00,2415,2495,2415,3130,1690,2410,2457.39,1.54,0,-1066,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,423,4.76,0.38,12,0.05,524.00,6519.00,3260,20231206,-23.47,2390,20241209,4.39,3255,-23.35,20240116,2390,4.39,20241209,3255,-23.35,20240116,2390,4.39,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,65,2,2.70,16554590,6752,17.35,2415,2490,2415,3130,1690,2410,2451.81,1.54,0,-346,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,419,4.72,0.38,12,0.04,524.00,6519.00,3260,20231206,-24.08,2390,20241209,3.56,3255,-23.96,20240116,2390,3.56,20241209,3255,-23.96,20240116,2390,3.56,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,120459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,55,2,2.28,15435320,6301,16.19,2415,2480,2415,3130,1690,2410,2449.66,1.54,0,-267,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,418,4.70,0.38,12,0.04,524.00,6519.00,3260,20231206,-24.39,2390,20241209,3.14,3255,-24.27,20240116,2390,3.14,20241209,3255,-24.27,20240116,2390,3.14,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,110458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,60,2,2.49,14174510,5791,14.88,2415,2470,2415,3130,1690,2410,2447.68,1.54,0,-244,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,418,4.71,0.38,12,0.03,524.00,6519.00,3260,20231206,-24.23,2390,20241209,3.35,3255,-24.12,20240116,2390,3.35,20241209,3255,-24.12,20240116,2390,3.35,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,30,2,1.24,5944640,2437,6.26,2415,2450,2415,3130,1690,2410,2439.33,1.54,0,-177,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,413,4.66,0.37,12,0.01,524.00,6519.00,3260,20231206,-25.15,2390,20241209,2.09,3255,-25.04,20240116,2390,2.09,20241209,3255,-25.04,20240116,2390,2.09,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241210,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,30,2,1.24,463790,191,0.49,2415,2440,2415,3130,1690,2410,2428.22,1.54,0,0,2556,2482,2436,2362,2316,2460,2340,85,720,500,1680,5,1,16941974,413,4.66,0.37,12,0.00,524.00,6519.00,3260,20231206,-25.15,2390,20241209,2.09,3255,-25.04,20240116,2390,2.09,20241209,3255,-25.04,20240116,2390,2.09,20241209,0.27,N,045060,500,84 억,,261073,N,N,0,N,00,N
20241209,160457,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2410,-85,5,-3.41,94859945,38908,111.76,2495,2510,2390,3240,1750,2495,2438.06,1.55,0,-2142,2621,2557,2516,2452,2411,2537,2432,85,745,500,1740,5,1,16941974,408,4.60,0.37,12,0.23,524.00,6519.00,3260,20231206,-26.07,2390,20241209,0.84,3255,-25.96,20240116,2390,0.84,20241209,3255,-25.96,20240116,2390,0.84,20241209,0.27,N,045060,500,84 억,,263035,N,N,0,N,00,N
20241209,150500,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2410,-85,5,-3.41,91443370,37486,107.68,2495,2510,2390,3240,1750,2495,2439.40,1.55,0,-1558,2621,2557,2516,2452,2411,2537,2432,85,745,500,1740,5,1,16941974,408,4.60,0.37,12,0.22,524.00,6519.00,3260,20231206,-26.07,2390,20241209,0.84,3255,-25.96,20240116,2390,0.84,20241209,3255,-25.96,20240116,2390,0.84,20241209,0.27,N,045060,500,84 억,,263035,N,N,0,N,00,N
20241209,140458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2415,-80,5,-3.21,83904215,34348,98.66,2495,2510,2395,3240,1750,2495,2442.77,1.55,0,-1037,2621,2557,2516,2452,2411,2537,2432,85,745,500,1740,5,1,16941974,409,4.61,0.37,12,0.20,524.00,6519.00,3260,20231206,-25.92,2395,20241209,0.84,3255,-25.81,20240116,2395,0.84,20241209,3255,-25.81,20240116,2395,0.84,20241209,0.27,N,045060,500,84 억,,263035,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 160458 57 100.00 KOSDAQ 화학 N N N N N 2470 60 2 2.49 27203790 11046 28.38 2415 2500 2415 3130 1690 2410 2462.77 1.54 0 -1150 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 418 4.71 0.38 12 0.07 524.00 6519.00 3260 20231206 -24.23 2390 20241209 3.35 3255 -24.12 20240116 2390 3.35 20241209 3255 -24.12 20240116 2390 3.35 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
3 20241210 150500 57 100.00 KOSDAQ 화학 N N N N N 2490 80 2 3.32 22327490 9072 23.31 2415 2500 2415 3130 1690 2410 2461.14 1.54 0 -1073 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 422 4.75 0.38 12 0.05 524.00 6519.00 3260 20231206 -23.62 2390 20241209 4.18 3255 -23.50 20240116 2390 4.18 20241209 3255 -23.50 20240116 2390 4.18 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
4 20241210 140500 57 100.00 KOSDAQ 화학 N N N N N 2495 85 2 3.53 20086690 8174 21.00 2415 2495 2415 3130 1690 2410 2457.39 1.54 0 -1066 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 423 4.76 0.38 12 0.05 524.00 6519.00 3260 20231206 -23.47 2390 20241209 4.39 3255 -23.35 20240116 2390 4.39 20241209 3255 -23.35 20240116 2390 4.39 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
5 20241210 130458 57 100.00 KOSDAQ 화학 N N N N N 2475 65 2 2.70 16554590 6752 17.35 2415 2490 2415 3130 1690 2410 2451.81 1.54 0 -346 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 419 4.72 0.38 12 0.04 524.00 6519.00 3260 20231206 -24.08 2390 20241209 3.56 3255 -23.96 20240116 2390 3.56 20241209 3255 -23.96 20240116 2390 3.56 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
6 20241210 120459 57 100.00 KOSDAQ 화학 N N N N N 2465 55 2 2.28 15435320 6301 16.19 2415 2480 2415 3130 1690 2410 2449.66 1.54 0 -267 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 418 4.70 0.38 12 0.04 524.00 6519.00 3260 20231206 -24.39 2390 20241209 3.14 3255 -24.27 20240116 2390 3.14 20241209 3255 -24.27 20240116 2390 3.14 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
7 20241210 110458 57 100.00 KOSDAQ 화학 N N N N N 2470 60 2 2.49 14174510 5791 14.88 2415 2470 2415 3130 1690 2410 2447.68 1.54 0 -244 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 418 4.71 0.38 12 0.03 524.00 6519.00 3260 20231206 -24.23 2390 20241209 3.35 3255 -24.12 20240116 2390 3.35 20241209 3255 -24.12 20240116 2390 3.35 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
8 20241210 100459 57 100.00 KOSDAQ 화학 N N N N N 2440 30 2 1.24 5944640 2437 6.26 2415 2450 2415 3130 1690 2410 2439.33 1.54 0 -177 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 413 4.66 0.37 12 0.01 524.00 6519.00 3260 20231206 -25.15 2390 20241209 2.09 3255 -25.04 20240116 2390 2.09 20241209 3255 -25.04 20240116 2390 2.09 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
9 20241210 090502 57 100.00 KOSDAQ 화학 N N N N N 2440 30 2 1.24 463790 191 0.49 2415 2440 2415 3130 1690 2410 2428.22 1.54 0 0 2556 2482 2436 2362 2316 2460 2340 85 720 500 1680 5 1 16941974 413 4.66 0.37 12 0.00 524.00 6519.00 3260 20231206 -25.15 2390 20241209 2.09 3255 -25.04 20240116 2390 2.09 20241209 3255 -25.04 20240116 2390 2.09 20241209 0.27 N 045060 500 84 억 261073 N N 0 N 00 N
10 20241209 160457 57 100.00 KOSDAQ 신저가 화학 N N N N N 2410 -85 5 -3.41 94859945 38908 111.76 2495 2510 2390 3240 1750 2495 2438.06 1.55 0 -2142 2621 2557 2516 2452 2411 2537 2432 85 745 500 1740 5 1 16941974 408 4.60 0.37 12 0.23 524.00 6519.00 3260 20231206 -26.07 2390 20241209 0.84 3255 -25.96 20240116 2390 0.84 20241209 3255 -25.96 20240116 2390 0.84 20241209 0.27 N 045060 500 84 억 263035 N N 0 N 00 N
11 20241209 150500 57 100.00 KOSDAQ 신저가 화학 N N N N N 2410 -85 5 -3.41 91443370 37486 107.68 2495 2510 2390 3240 1750 2495 2439.40 1.55 0 -1558 2621 2557 2516 2452 2411 2537 2432 85 745 500 1740 5 1 16941974 408 4.60 0.37 12 0.22 524.00 6519.00 3260 20231206 -26.07 2390 20241209 0.84 3255 -25.96 20240116 2390 0.84 20241209 3255 -25.96 20240116 2390 0.84 20241209 0.27 N 045060 500 84 억 263035 N N 0 N 00 N
12 20241209 140458 57 100.00 KOSDAQ 신저가 화학 N N N N N 2415 -80 5 -3.21 83904215 34348 98.66 2495 2510 2395 3240 1750 2495 2442.77 1.55 0 -1037 2621 2557 2516 2452 2411 2537 2432 85 745 500 1740 5 1 16941974 409 4.61 0.37 12 0.20 524.00 6519.00 3260 20231206 -25.92 2395 20241209 0.84 3255 -25.81 20240116 2395 0.84 20241209 3255 -25.81 20240116 2395 0.84 20241209 0.27 N 045060 500 84 억 263035 N N 0 N 00 N