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
049550/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
20241210,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,125,2,3.57,38359185,10691,36.27,3500,3630,3500,4550,2450,3500,3587.99,0.17,0,75,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,711,19.18,0.97,12,0.05,189.00,3736.00,4670,20240522,-22.38,3300,20241209,9.85,4670,-22.38,20240522,3300,9.85,20241209,4670,-22.38,20240522,3300,9.85,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,90,2,2.57,38305010,10676,36.22,3500,3630,3500,4550,2450,3500,3587.96,0.17,0,83,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,704,18.99,0.96,12,0.05,189.00,3736.00,4670,20240522,-23.13,3300,20241209,8.79,4670,-23.13,20240522,3300,8.79,20241209,4670,-23.13,20240522,3300,8.79,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,130,2,3.71,26647100,7434,25.22,3500,3630,3500,4550,2450,3500,3584.49,0.17,0,124,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,712,19.21,0.97,12,0.04,189.00,3736.00,4670,20240522,-22.27,3300,20241209,10.00,4670,-22.27,20240522,3300,10.00,20241209,4670,-22.27,20240522,3300,10.00,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,120,2,3.43,26382175,7361,24.97,3500,3620,3500,4550,2450,3500,3584.05,0.17,0,104,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,710,19.15,0.97,12,0.04,189.00,3736.00,4670,20240522,-22.48,3300,20241209,9.70,4670,-22.48,20240522,3300,9.70,20241209,4670,-22.48,20240522,3300,9.70,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,120512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,70,2,2.00,5707120,1602,5.43,3500,3595,3500,4550,2450,3500,3562.50,0.17,0,-16,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,700,18.89,0.96,12,0.01,189.00,3736.00,4670,20240522,-23.55,3300,20241209,8.18,4670,-23.55,20240522,3300,8.18,20241209,4670,-23.55,20240522,3300,8.18,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,90,2,2.57,3177765,890,3.02,3500,3595,3500,4550,2450,3500,3570.52,0.17,0,-25,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,704,18.99,0.96,12,0.00,189.00,3736.00,4670,20240522,-23.13,3300,20241209,8.79,4670,-23.13,20240522,3300,8.79,20241209,4670,-23.13,20240522,3300,8.79,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,95,2,2.71,1636090,461,1.56,3500,3595,3500,4550,2450,3500,3549.00,0.17,0,-20,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,705,19.02,0.96,12,0.00,189.00,3736.00,4670,20240522,-23.02,3300,20241209,8.94,4670,-23.02,20240522,3300,8.94,20241209,4670,-23.02,20240522,3300,8.94,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241210,090514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,95,2,2.71,434095,124,0.42,3500,3595,3500,4550,2450,3500,3500.77,0.17,0,0,3860,3680,3490,3310,3120,3585,3215,101,1050,500,2520,5,1,19606277,705,19.02,0.96,12,0.00,189.00,3736.00,4670,20240522,-23.02,3300,20241209,8.94,4670,-23.02,20240522,3300,8.94,20241209,4670,-23.02,20240522,3300,8.94,20241209,0.09,N,049550,500,101 억,,33603,N,N,0,N,00,N
20241209,160509,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3500,-50,5,-1.41,101209790,29471,223.40,3550,3670,3300,4615,2485,3550,3434.22,0.17,0,367,3833,3691,3608,3466,3383,3650,3425,101,1065,500,2550,5,1,19606277,686,18.52,0.94,12,0.15,189.00,3736.00,4670,20240522,-25.05,3300,20241209,6.06,4670,-25.05,20240522,3300,6.06,20241209,4670,-25.05,20240522,3300,6.06,20241209,0.09,N,049550,500,101 억,,33236,N,N,0,N,00,N
20241209,150512,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3550,0,3,0.00,89423920,26129,198.07,3550,3670,3300,4615,2485,3550,3422.40,0.17,0,708,3833,3691,3608,3466,3383,3650,3425,101,1065,500,2550,5,1,19606277,696,18.78,0.95,12,0.13,189.00,3736.00,4670,20240522,-23.98,3300,20241209,7.58,4670,-23.98,20240522,3300,7.58,20241209,4670,-23.98,20240522,3300,7.58,20241209,0.09,N,049550,500,101 억,,33236,N,N,0,N,00,N
20241209,140511,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3515,-35,5,-0.99,72008405,21192,160.64,3550,3555,3300,4615,2485,3550,3397.91,0.17,0,588,3833,3691,3608,3466,3383,3650,3425,101,1065,500,2550,5,1,19606277,689,18.60,0.94,12,0.11,189.00,3736.00,4670,20240522,-24.73,3300,20241209,6.52,4670,-24.73,20240522,3300,6.52,20241209,4670,-24.73,20240522,3300,6.52,20241209,0.09,N,049550,500,101 억,,33236,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 160511 57 100.00 KOSDAQ 화학 N N N N N 3625 125 2 3.57 38359185 10691 36.27 3500 3630 3500 4550 2450 3500 3587.99 0.17 0 75 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 711 19.18 0.97 12 0.05 189.00 3736.00 4670 20240522 -22.38 3300 20241209 9.85 4670 -22.38 20240522 3300 9.85 20241209 4670 -22.38 20240522 3300 9.85 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
3 20241210 150512 57 100.00 KOSDAQ 화학 N N N N N 3590 90 2 2.57 38305010 10676 36.22 3500 3630 3500 4550 2450 3500 3587.96 0.17 0 83 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 704 18.99 0.96 12 0.05 189.00 3736.00 4670 20240522 -23.13 3300 20241209 8.79 4670 -23.13 20240522 3300 8.79 20241209 4670 -23.13 20240522 3300 8.79 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
4 20241210 140512 57 100.00 KOSDAQ 화학 N N N N N 3630 130 2 3.71 26647100 7434 25.22 3500 3630 3500 4550 2450 3500 3584.49 0.17 0 124 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 712 19.21 0.97 12 0.04 189.00 3736.00 4670 20240522 -22.27 3300 20241209 10.00 4670 -22.27 20240522 3300 10.00 20241209 4670 -22.27 20240522 3300 10.00 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
5 20241210 130511 57 100.00 KOSDAQ 화학 N N N N N 3620 120 2 3.43 26382175 7361 24.97 3500 3620 3500 4550 2450 3500 3584.05 0.17 0 104 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 710 19.15 0.97 12 0.04 189.00 3736.00 4670 20240522 -22.48 3300 20241209 9.70 4670 -22.48 20240522 3300 9.70 20241209 4670 -22.48 20240522 3300 9.70 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
6 20241210 120512 57 100.00 KOSDAQ 화학 N N N N N 3570 70 2 2.00 5707120 1602 5.43 3500 3595 3500 4550 2450 3500 3562.50 0.17 0 -16 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 700 18.89 0.96 12 0.01 189.00 3736.00 4670 20240522 -23.55 3300 20241209 8.18 4670 -23.55 20240522 3300 8.18 20241209 4670 -23.55 20240522 3300 8.18 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
7 20241210 110510 57 100.00 KOSDAQ 화학 N N N N N 3590 90 2 2.57 3177765 890 3.02 3500 3595 3500 4550 2450 3500 3570.52 0.17 0 -25 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 704 18.99 0.96 12 0.00 189.00 3736.00 4670 20240522 -23.13 3300 20241209 8.79 4670 -23.13 20240522 3300 8.79 20241209 4670 -23.13 20240522 3300 8.79 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
8 20241210 100511 57 100.00 KOSDAQ 화학 N N N N N 3595 95 2 2.71 1636090 461 1.56 3500 3595 3500 4550 2450 3500 3549.00 0.17 0 -20 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 705 19.02 0.96 12 0.00 189.00 3736.00 4670 20240522 -23.02 3300 20241209 8.94 4670 -23.02 20240522 3300 8.94 20241209 4670 -23.02 20240522 3300 8.94 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
9 20241210 090514 57 100.00 KOSDAQ 화학 N N N N N 3595 95 2 2.71 434095 124 0.42 3500 3595 3500 4550 2450 3500 3500.77 0.17 0 0 3860 3680 3490 3310 3120 3585 3215 101 1050 500 2520 5 1 19606277 705 19.02 0.96 12 0.00 189.00 3736.00 4670 20240522 -23.02 3300 20241209 8.94 4670 -23.02 20240522 3300 8.94 20241209 4670 -23.02 20240522 3300 8.94 20241209 0.09 N 049550 500 101 억 33603 N N 0 N 00 N
10 20241209 160509 57 100.00 KOSDAQ 신저가 화학 N N N N N 3500 -50 5 -1.41 101209790 29471 223.40 3550 3670 3300 4615 2485 3550 3434.22 0.17 0 367 3833 3691 3608 3466 3383 3650 3425 101 1065 500 2550 5 1 19606277 686 18.52 0.94 12 0.15 189.00 3736.00 4670 20240522 -25.05 3300 20241209 6.06 4670 -25.05 20240522 3300 6.06 20241209 4670 -25.05 20240522 3300 6.06 20241209 0.09 N 049550 500 101 억 33236 N N 0 N 00 N
11 20241209 150512 57 100.00 KOSDAQ 신저가 화학 N N N N N 3550 0 3 0.00 89423920 26129 198.07 3550 3670 3300 4615 2485 3550 3422.40 0.17 0 708 3833 3691 3608 3466 3383 3650 3425 101 1065 500 2550 5 1 19606277 696 18.78 0.95 12 0.13 189.00 3736.00 4670 20240522 -23.98 3300 20241209 7.58 4670 -23.98 20240522 3300 7.58 20241209 4670 -23.98 20240522 3300 7.58 20241209 0.09 N 049550 500 101 억 33236 N N 0 N 00 N
12 20241209 140511 57 100.00 KOSDAQ 신저가 화학 N N N N N 3515 -35 5 -0.99 72008405 21192 160.64 3550 3555 3300 4615 2485 3550 3397.91 0.17 0 588 3833 3691 3608 3466 3383 3650 3425 101 1065 500 2550 5 1 19606277 689 18.60 0.94 12 0.11 189.00 3736.00 4670 20240522 -24.73 3300 20241209 6.52 4670 -24.73 20240522 3300 6.52 20241209 4670 -24.73 20240522 3300 6.52 20241209 0.09 N 049550 500 101 억 33236 N N 0 N 00 N