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
058450/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
20241210,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-27,5,-1.33,40771968,20151,30.17,2120,2120,1993,2630,1420,2025,2023.32,3.58,0,148,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,1,1,14793621,296,-3.23,1.13,12,0.14,-618.00,1766.00,5910,20240412,-66.19,1710,20241206,16.84,5910,-66.19,20240412,1710,16.84,20241206,5910,-66.19,20240412,464,330.60,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-25,5,-1.23,40214283,19872,29.75,2120,2120,1993,2630,1420,2025,2023.67,3.58,0,223,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,296,-3.24,1.13,12,0.13,-618.00,1766.00,5910,20240412,-66.16,1710,20241206,16.96,5910,-66.16,20240412,1710,16.96,20241206,5910,-66.16,20240412,464,331.03,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-28,5,-1.38,31348336,15439,23.12,2120,2120,1993,2630,1420,2025,2030.46,3.58,0,52,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,1,1,14793621,295,-3.23,1.13,12,0.10,-618.00,1766.00,5910,20240412,-66.21,1710,20241206,16.78,5910,-66.21,20240412,1710,16.78,20241206,5910,-66.21,20240412,464,330.39,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-15,5,-0.74,26408235,12968,19.42,2120,2120,2005,2630,1420,2025,2036.42,3.58,0,555,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,297,-3.25,1.14,12,0.09,-618.00,1766.00,5910,20240412,-65.99,1710,20241206,17.54,5910,-65.99,20240412,1710,17.54,20241206,5910,-65.99,20240412,464,333.19,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,0,3,0.00,20502480,10037,15.03,2120,2120,2015,2630,1420,2025,2042.69,3.58,0,985,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,300,-3.28,1.15,12,0.07,-618.00,1766.00,5910,20240412,-65.74,1710,20241206,18.42,5910,-65.74,20240412,1710,18.42,20241206,5910,-65.74,20240412,464,336.42,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,15,2,0.74,16854705,8234,12.33,2120,2120,2015,2630,1420,2025,2046.96,3.58,0,950,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,302,-3.30,1.16,12,0.06,-618.00,1766.00,5910,20240412,-65.48,1710,20241206,19.30,5910,-65.48,20240412,1710,19.30,20241206,5910,-65.48,20240412,464,339.66,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,20,2,0.99,11292285,5501,8.24,2120,2120,2015,2630,1420,2025,2052.77,3.58,0,999,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,303,-3.31,1.16,12,0.04,-618.00,1766.00,5910,20240412,-65.40,1710,20241206,19.59,5910,-65.40,20240412,1710,19.59,20241206,5910,-65.40,20240412,464,340.73,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241210,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-5,5,-0.25,5067970,2443,3.66,2120,2120,2015,2630,1420,2025,2074.49,3.58,0,899,2254,2139,2020,1905,1786,2197,1963,74,605,500,1210,5,1,14793621,299,-3.27,1.14,12,0.02,-618.00,1766.00,5910,20240412,-65.82,1710,20241206,18.13,5910,-65.82,20240412,1710,18.13,20241206,5910,-65.82,20240412,464,335.34,20231211,0.52,N,058450,500,73 억,,530280,N,N,0,N,00,N
20241209,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-5,5,-0.25,134037083,66785,58.78,2000,2135,1901,2635,1425,2030,2006.99,3.60,0,-3046,2470,2250,1980,1760,1490,2360,1870,74,605,500,1210,5,1,14793621,300,-3.28,1.15,12,0.45,-618.00,1766.00,5910,20240412,-65.74,1710,20241206,18.42,5910,-65.74,20240412,1710,18.42,20241206,5910,-65.74,20240412,464,336.42,20231211,0.52,N,058450,500,73 억,,533279,N,N,0,N,00,N
20241209,150539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1968,-62,5,-3.05,126484259,63010,55.46,2000,2135,1901,2635,1425,2030,2007.37,3.60,0,-3090,2470,2250,1980,1760,1490,2360,1870,74,605,500,1210,1,1,14793621,291,-3.18,1.11,12,0.43,-618.00,1766.00,5910,20240412,-66.70,1710,20241206,15.09,5910,-66.70,20240412,1710,15.09,20241206,5910,-66.70,20240412,464,324.14,20231211,0.52,N,058450,500,73 억,,533279,N,N,0,N,00,N
20241209,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-40,5,-1.97,123352324,61428,54.06,2000,2135,1901,2635,1425,2030,2008.08,3.60,0,-2906,2470,2250,1980,1760,1490,2360,1870,74,605,500,1210,1,1,14793621,294,-3.22,1.13,12,0.42,-618.00,1766.00,5910,20240412,-66.33,1710,20241206,16.37,5910,-66.33,20240412,1710,16.37,20241206,5910,-66.33,20240412,464,328.88,20231211,0.52,N,058450,500,73 억,,533279,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 160538 57 100.00 KOSDAQ 화학 N N N N N 1998 -27 5 -1.33 40771968 20151 30.17 2120 2120 1993 2630 1420 2025 2023.32 3.58 0 148 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 1 1 14793621 296 -3.23 1.13 12 0.14 -618.00 1766.00 5910 20240412 -66.19 1710 20241206 16.84 5910 -66.19 20240412 1710 16.84 20241206 5910 -66.19 20240412 464 330.60 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
3 20241210 150540 57 100.00 KOSDAQ 화학 N N N N N 2000 -25 5 -1.23 40214283 19872 29.75 2120 2120 1993 2630 1420 2025 2023.67 3.58 0 223 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 296 -3.24 1.13 12 0.13 -618.00 1766.00 5910 20240412 -66.16 1710 20241206 16.96 5910 -66.16 20240412 1710 16.96 20241206 5910 -66.16 20240412 464 331.03 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
4 20241210 140540 57 100.00 KOSDAQ 화학 N N N N N 1997 -28 5 -1.38 31348336 15439 23.12 2120 2120 1993 2630 1420 2025 2030.46 3.58 0 52 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 1 1 14793621 295 -3.23 1.13 12 0.10 -618.00 1766.00 5910 20240412 -66.21 1710 20241206 16.78 5910 -66.21 20240412 1710 16.78 20241206 5910 -66.21 20240412 464 330.39 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
5 20241210 130538 57 100.00 KOSDAQ 화학 N N N N N 2010 -15 5 -0.74 26408235 12968 19.42 2120 2120 2005 2630 1420 2025 2036.42 3.58 0 555 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 297 -3.25 1.14 12 0.09 -618.00 1766.00 5910 20240412 -65.99 1710 20241206 17.54 5910 -65.99 20240412 1710 17.54 20241206 5910 -65.99 20240412 464 333.19 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
6 20241210 120539 57 100.00 KOSDAQ 화학 N N N N N 2025 0 3 0.00 20502480 10037 15.03 2120 2120 2015 2630 1420 2025 2042.69 3.58 0 985 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 300 -3.28 1.15 12 0.07 -618.00 1766.00 5910 20240412 -65.74 1710 20241206 18.42 5910 -65.74 20240412 1710 18.42 20241206 5910 -65.74 20240412 464 336.42 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
7 20241210 110538 57 100.00 KOSDAQ 화학 N N N N N 2040 15 2 0.74 16854705 8234 12.33 2120 2120 2015 2630 1420 2025 2046.96 3.58 0 950 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 302 -3.30 1.16 12 0.06 -618.00 1766.00 5910 20240412 -65.48 1710 20241206 19.30 5910 -65.48 20240412 1710 19.30 20241206 5910 -65.48 20240412 464 339.66 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
8 20241210 100538 57 100.00 KOSDAQ 화학 N N N N N 2045 20 2 0.99 11292285 5501 8.24 2120 2120 2015 2630 1420 2025 2052.77 3.58 0 999 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 303 -3.31 1.16 12 0.04 -618.00 1766.00 5910 20240412 -65.40 1710 20241206 19.59 5910 -65.40 20240412 1710 19.59 20241206 5910 -65.40 20240412 464 340.73 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
9 20241210 090542 57 100.00 KOSDAQ 화학 N N N N N 2020 -5 5 -0.25 5067970 2443 3.66 2120 2120 2015 2630 1420 2025 2074.49 3.58 0 899 2254 2139 2020 1905 1786 2197 1963 74 605 500 1210 5 1 14793621 299 -3.27 1.14 12 0.02 -618.00 1766.00 5910 20240412 -65.82 1710 20241206 18.13 5910 -65.82 20240412 1710 18.13 20241206 5910 -65.82 20240412 464 335.34 20231211 0.52 N 058450 500 73 억 530280 N N 0 N 00 N
10 20241209 160537 57 100.00 KOSDAQ 화학 N N N N N 2025 -5 5 -0.25 134037083 66785 58.78 2000 2135 1901 2635 1425 2030 2006.99 3.60 0 -3046 2470 2250 1980 1760 1490 2360 1870 74 605 500 1210 5 1 14793621 300 -3.28 1.15 12 0.45 -618.00 1766.00 5910 20240412 -65.74 1710 20241206 18.42 5910 -65.74 20240412 1710 18.42 20241206 5910 -65.74 20240412 464 336.42 20231211 0.52 N 058450 500 73 억 533279 N N 0 N 00 N
11 20241209 150539 57 100.00 KOSDAQ 화학 N N N N N 1968 -62 5 -3.05 126484259 63010 55.46 2000 2135 1901 2635 1425 2030 2007.37 3.60 0 -3090 2470 2250 1980 1760 1490 2360 1870 74 605 500 1210 1 1 14793621 291 -3.18 1.11 12 0.43 -618.00 1766.00 5910 20240412 -66.70 1710 20241206 15.09 5910 -66.70 20240412 1710 15.09 20241206 5910 -66.70 20240412 464 324.14 20231211 0.52 N 058450 500 73 억 533279 N N 0 N 00 N
12 20241209 140538 57 100.00 KOSDAQ 화학 N N N N N 1990 -40 5 -1.97 123352324 61428 54.06 2000 2135 1901 2635 1425 2030 2008.08 3.60 0 -2906 2470 2250 1980 1760 1490 2360 1870 74 605 500 1210 1 1 14793621 294 -3.22 1.13 12 0.42 -618.00 1766.00 5910 20240412 -66.33 1710 20241206 16.37 5910 -66.33 20240412 1710 16.37 20241206 5910 -66.33 20240412 464 328.88 20231211 0.52 N 058450 500 73 억 533279 N N 0 N 00 N