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
056700/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
20241210,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,37,2,2.65,54334539,38702,31.64,1370,1439,1367,1814,978,1396,1403.92,0.71,0,2346,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,418,-2.58,0.45,12,0.13,-556.00,3209.00,2930,20240223,-51.09,1361,20241209,5.29,2930,-51.09,20240223,1361,5.29,20241209,2930,-51.09,20240223,1361,5.29,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,37,2,2.65,42534886,30458,24.90,1370,1439,1367,1814,978,1396,1396.51,0.71,0,1113,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,418,-2.58,0.45,12,0.10,-556.00,3209.00,2930,20240223,-51.09,1361,20241209,5.29,2930,-51.09,20240223,1361,5.29,20241209,2930,-51.09,20240223,1361,5.29,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,30,2,2.15,38450638,27596,22.56,1370,1439,1367,1814,978,1396,1393.34,0.71,0,691,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,415,-2.56,0.44,12,0.09,-556.00,3209.00,2930,20240223,-51.33,1361,20241209,4.78,2930,-51.33,20240223,1361,4.78,20241209,2930,-51.33,20240223,1361,4.78,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,130536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1429,33,2,2.36,36999022,26577,21.73,1370,1439,1367,1814,978,1396,1392.14,0.71,0,651,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,416,-2.57,0.45,12,0.09,-556.00,3209.00,2930,20240223,-51.23,1361,20241209,5.00,2930,-51.23,20240223,1361,5.00,20241209,2930,-51.23,20240223,1361,5.00,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1435,39,2,2.79,36265883,26063,21.31,1370,1439,1367,1814,978,1396,1391.47,0.71,0,652,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,418,-2.58,0.45,12,0.09,-556.00,3209.00,2930,20240223,-51.02,1361,20241209,5.44,2930,-51.02,20240223,1361,5.44,20241209,2930,-51.02,20240223,1361,5.44,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1439,43,2,3.08,35395997,25453,20.81,1370,1439,1367,1814,978,1396,1390.64,0.71,0,405,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,419,-2.59,0.45,12,0.09,-556.00,3209.00,2930,20240223,-50.89,1361,20241209,5.73,2930,-50.89,20240223,1361,5.73,20241209,2930,-50.89,20240223,1361,5.73,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,37,2,2.65,31907568,23020,18.82,1370,1433,1367,1814,978,1396,1386.08,0.71,0,975,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,418,-2.58,0.45,12,0.08,-556.00,3209.00,2930,20240223,-51.09,1361,20241209,5.29,2930,-51.09,20240223,1361,5.29,20241209,2930,-51.09,20240223,1361,5.29,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241210,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1383,-13,5,-0.93,14668377,10702,8.75,1370,1383,1367,1814,978,1396,1370.62,0.71,0,1803,1499,1447,1404,1352,1309,1426,1331,146,418,500,970,1,1,29135091,403,-2.49,0.43,12,0.04,-556.00,3209.00,2930,20240223,-52.80,1361,20241209,1.62,2930,-52.80,20240223,1361,1.62,20241209,2930,-52.80,20240223,1361,1.62,20241209,2.45,N,056700,500,145 억,,208287,N,N,0,N,00,N
20241209,160534,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1396,-60,5,-4.12,155380950,110594,214.56,1456,1456,1361,1892,1020,1456,1404.97,0.71,0,1297,1518,1486,1469,1437,1420,1478,1429,146,436,500,1010,1,1,29135091,407,-2.51,0.44,12,0.38,-556.00,3209.00,2930,20240223,-52.35,1361,20241209,2.57,2930,-52.35,20240223,1361,2.57,20241209,2930,-52.35,20240223,1361,2.57,20241209,2.46,N,056700,500,145 억,,206989,N,N,0,N,00,N
20241209,150536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1393,-63,5,-4.33,144561251,102838,199.51,1456,1456,1361,1892,1020,1456,1405.72,0.71,0,1543,1518,1486,1469,1437,1420,1478,1429,146,436,500,1010,1,1,29135091,406,-2.51,0.43,12,0.35,-556.00,3209.00,2930,20240223,-52.46,1361,20241209,2.35,2930,-52.46,20240223,1361,2.35,20241209,2930,-52.46,20240223,1361,2.35,20241209,2.46,N,056700,500,145 억,,206989,N,N,0,N,00,N
20241209,140536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1397,-59,5,-4.05,122171361,86634,168.07,1456,1456,1389,1892,1020,1456,1410.20,0.71,0,445,1518,1486,1469,1437,1420,1478,1429,146,436,500,1010,1,1,29135091,407,-2.51,0.44,12,0.30,-556.00,3209.00,2930,20240223,-52.32,1389,20241209,0.58,2930,-52.32,20240223,1389,0.58,20241209,2930,-52.32,20240223,1389,0.58,20241209,2.46,N,056700,500,145 억,,206989,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 160535 57 100.00 KOSDAQ 화학 N N N N N 1433 37 2 2.65 54334539 38702 31.64 1370 1439 1367 1814 978 1396 1403.92 0.71 0 2346 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 418 -2.58 0.45 12 0.13 -556.00 3209.00 2930 20240223 -51.09 1361 20241209 5.29 2930 -51.09 20240223 1361 5.29 20241209 2930 -51.09 20240223 1361 5.29 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
3 20241210 150537 57 100.00 KOSDAQ 화학 N N N N N 1433 37 2 2.65 42534886 30458 24.90 1370 1439 1367 1814 978 1396 1396.51 0.71 0 1113 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 418 -2.58 0.45 12 0.10 -556.00 3209.00 2930 20240223 -51.09 1361 20241209 5.29 2930 -51.09 20240223 1361 5.29 20241209 2930 -51.09 20240223 1361 5.29 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
4 20241210 140537 57 100.00 KOSDAQ 화학 N N N N N 1426 30 2 2.15 38450638 27596 22.56 1370 1439 1367 1814 978 1396 1393.34 0.71 0 691 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 415 -2.56 0.44 12 0.09 -556.00 3209.00 2930 20240223 -51.33 1361 20241209 4.78 2930 -51.33 20240223 1361 4.78 20241209 2930 -51.33 20240223 1361 4.78 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
5 20241210 130536 57 100.00 KOSDAQ 화학 N N N N N 1429 33 2 2.36 36999022 26577 21.73 1370 1439 1367 1814 978 1396 1392.14 0.71 0 651 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 416 -2.57 0.45 12 0.09 -556.00 3209.00 2930 20240223 -51.23 1361 20241209 5.00 2930 -51.23 20240223 1361 5.00 20241209 2930 -51.23 20240223 1361 5.00 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
6 20241210 120536 57 100.00 KOSDAQ 화학 N N N N N 1435 39 2 2.79 36265883 26063 21.31 1370 1439 1367 1814 978 1396 1391.47 0.71 0 652 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 418 -2.58 0.45 12 0.09 -556.00 3209.00 2930 20240223 -51.02 1361 20241209 5.44 2930 -51.02 20240223 1361 5.44 20241209 2930 -51.02 20240223 1361 5.44 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
7 20241210 110535 57 100.00 KOSDAQ 화학 N N N N N 1439 43 2 3.08 35395997 25453 20.81 1370 1439 1367 1814 978 1396 1390.64 0.71 0 405 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 419 -2.59 0.45 12 0.09 -556.00 3209.00 2930 20240223 -50.89 1361 20241209 5.73 2930 -50.89 20240223 1361 5.73 20241209 2930 -50.89 20240223 1361 5.73 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
8 20241210 100535 57 100.00 KOSDAQ 화학 N N N N N 1433 37 2 2.65 31907568 23020 18.82 1370 1433 1367 1814 978 1396 1386.08 0.71 0 975 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 418 -2.58 0.45 12 0.08 -556.00 3209.00 2930 20240223 -51.09 1361 20241209 5.29 2930 -51.09 20240223 1361 5.29 20241209 2930 -51.09 20240223 1361 5.29 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
9 20241210 090539 57 100.00 KOSDAQ 화학 N N N N N 1383 -13 5 -0.93 14668377 10702 8.75 1370 1383 1367 1814 978 1396 1370.62 0.71 0 1803 1499 1447 1404 1352 1309 1426 1331 146 418 500 970 1 1 29135091 403 -2.49 0.43 12 0.04 -556.00 3209.00 2930 20240223 -52.80 1361 20241209 1.62 2930 -52.80 20240223 1361 1.62 20241209 2930 -52.80 20240223 1361 1.62 20241209 2.45 N 056700 500 145 억 208287 N N 0 N 00 N
10 20241209 160534 57 100.00 KOSDAQ 신저가 화학 N N N N N 1396 -60 5 -4.12 155380950 110594 214.56 1456 1456 1361 1892 1020 1456 1404.97 0.71 0 1297 1518 1486 1469 1437 1420 1478 1429 146 436 500 1010 1 1 29135091 407 -2.51 0.44 12 0.38 -556.00 3209.00 2930 20240223 -52.35 1361 20241209 2.57 2930 -52.35 20240223 1361 2.57 20241209 2930 -52.35 20240223 1361 2.57 20241209 2.46 N 056700 500 145 억 206989 N N 0 N 00 N
11 20241209 150536 57 100.00 KOSDAQ 신저가 화학 N N N N N 1393 -63 5 -4.33 144561251 102838 199.51 1456 1456 1361 1892 1020 1456 1405.72 0.71 0 1543 1518 1486 1469 1437 1420 1478 1429 146 436 500 1010 1 1 29135091 406 -2.51 0.43 12 0.35 -556.00 3209.00 2930 20240223 -52.46 1361 20241209 2.35 2930 -52.46 20240223 1361 2.35 20241209 2930 -52.46 20240223 1361 2.35 20241209 2.46 N 056700 500 145 억 206989 N N 0 N 00 N
12 20241209 140536 57 100.00 KOSDAQ 신저가 화학 N N N N N 1397 -59 5 -4.05 122171361 86634 168.07 1456 1456 1389 1892 1020 1456 1410.20 0.71 0 445 1518 1486 1469 1437 1420 1478 1429 146 436 500 1010 1 1 29135091 407 -2.51 0.44 12 0.30 -556.00 3209.00 2930 20240223 -52.32 1389 20241209 0.58 2930 -52.32 20240223 1389 0.58 20241209 2930 -52.32 20240223 1389 0.58 20241209 2.46 N 056700 500 145 억 206989 N N 0 N 00 N