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
089010/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
20241210,160658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14000,740,2,5.58,1829477680,133064,46.04,13270,14000,13270,17230,9290,13260,13748.93,7.77,0,55100,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2147,-24.87,1.29,12,0.87,-563.00,10890.00,36850,20240516,-62.01,13220,20241209,5.90,36850,-62.01,20240516,13220,5.90,20241209,36850,-62.01,20240516,13220,5.90,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13960,700,2,5.28,1753884660,127662,44.17,13270,13990,13270,17230,9290,13260,13738.73,7.77,0,53078,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2141,-24.80,1.28,12,0.83,-563.00,10890.00,36850,20240516,-62.12,13220,20241209,5.60,36850,-62.12,20240516,13220,5.60,20241209,36850,-62.12,20240516,13220,5.60,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,140659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13970,710,2,5.35,1586404850,115676,40.03,13270,13980,13270,17230,9290,13260,13714.45,7.77,0,49004,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2142,-24.81,1.28,12,0.75,-563.00,10890.00,36850,20240516,-62.09,13220,20241209,5.67,36850,-62.09,20240516,13220,5.67,20241209,36850,-62.09,20240516,13220,5.67,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,130658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13980,720,2,5.43,1503099470,109698,37.96,13270,13980,13270,17230,9290,13260,13702.41,7.77,0,48001,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2144,-24.83,1.28,12,0.72,-563.00,10890.00,36850,20240516,-62.06,13220,20241209,5.75,36850,-62.06,20240516,13220,5.75,20241209,36850,-62.06,20240516,13220,5.75,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,120658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13940,680,2,5.13,1356167160,99152,34.31,13270,13980,13270,17230,9290,13260,13677.92,7.77,0,42458,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2138,-24.76,1.28,12,0.65,-563.00,10890.00,36850,20240516,-62.17,13220,20241209,5.45,36850,-62.17,20240516,13220,5.45,20241209,36850,-62.17,20240516,13220,5.45,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,110658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13870,610,2,4.60,1231194580,90185,31.21,13270,13910,13270,17230,9290,13260,13652.14,7.77,0,39026,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2127,-24.64,1.27,12,0.59,-563.00,10890.00,36850,20240516,-62.36,13220,20241209,4.92,36850,-62.36,20240516,13220,4.92,20241209,36850,-62.36,20240516,13220,4.92,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,100659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13810,550,2,4.15,998170800,73336,25.38,13270,13810,13270,17230,9290,13260,13611.22,7.77,0,37112,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2118,-24.53,1.27,12,0.48,-563.00,10890.00,36850,20240516,-62.52,13220,20241209,4.46,36850,-62.52,20240516,13220,4.46,20241209,36850,-62.52,20240516,13220,4.46,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241210,090703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,13570,310,2,2.34,304365650,22499,7.79,13270,13720,13270,17230,9290,13260,13528.69,7.77,0,12749,14420,13840,13530,12950,12640,13685,12795,77,3970,500,9810,10,1,15334346,2081,-24.10,1.25,12,0.15,-563.00,10890.00,36850,20240516,-63.18,13220,20241209,2.65,36850,-63.18,20240516,13220,2.65,20241209,36850,-63.18,20240516,13220,2.65,20241209,5.17,N,089010,500,76 억,,1192093,N,N,0,N,00,N
20241209,160656,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13260,-1150,5,-7.98,3898408150,288024,130.93,14000,14110,13220,18730,10090,14410,13535.68,7.56,0,33050,15323,14866,14223,13766,13123,14545,13445,77,4320,500,10660,10,1,15334346,2033,-23.55,1.22,12,1.88,-563.00,10890.00,36850,20240516,-64.02,13220,20241209,0.30,36850,-64.02,20240516,13220,0.30,20241209,36850,-64.02,20240516,13220,0.30,20241209,5.25,N,089010,500,76 억,,1159234,N,N,0,N,00,N
20241209,150657,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13340,-1070,5,-7.43,3733103670,275570,125.26,14000,14110,13300,18730,10090,14410,13546.77,7.56,0,32460,15323,14866,14223,13766,13123,14545,13445,77,4320,500,10660,10,1,15334346,2046,-23.69,1.22,12,1.80,-563.00,10890.00,36850,20240516,-63.80,13300,20241209,0.30,36850,-63.80,20240516,13300,0.30,20241209,36850,-63.80,20240516,13300,0.30,20241209,5.25,N,089010,500,76 억,,1159234,N,N,0,N,00,N
20241209,140658,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13450,-960,5,-6.66,3347632540,246733,112.16,14000,14110,13300,18730,10090,14410,13567.76,7.56,0,37324,15323,14866,14223,13766,13123,14545,13445,77,4320,500,10660,10,1,15334346,2062,-23.89,1.24,12,1.61,-563.00,10890.00,36850,20240516,-63.50,13300,20241209,1.13,36850,-63.50,20240516,13300,1.13,20241209,36850,-63.50,20240516,13300,1.13,20241209,5.25,N,089010,500,76 억,,1159234,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 160658 55 40.00 KOSDAQ 화학 N N N Y 40 N 14000 740 2 5.58 1829477680 133064 46.04 13270 14000 13270 17230 9290 13260 13748.93 7.77 0 55100 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2147 -24.87 1.29 12 0.87 -563.00 10890.00 36850 20240516 -62.01 13220 20241209 5.90 36850 -62.01 20240516 13220 5.90 20241209 36850 -62.01 20240516 13220 5.90 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
3 20241210 150659 55 40.00 KOSDAQ 화학 N N N Y 40 N 13960 700 2 5.28 1753884660 127662 44.17 13270 13990 13270 17230 9290 13260 13738.73 7.77 0 53078 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2141 -24.80 1.28 12 0.83 -563.00 10890.00 36850 20240516 -62.12 13220 20241209 5.60 36850 -62.12 20240516 13220 5.60 20241209 36850 -62.12 20240516 13220 5.60 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
4 20241210 140659 55 40.00 KOSDAQ 화학 N N N Y 40 N 13970 710 2 5.35 1586404850 115676 40.03 13270 13980 13270 17230 9290 13260 13714.45 7.77 0 49004 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2142 -24.81 1.28 12 0.75 -563.00 10890.00 36850 20240516 -62.09 13220 20241209 5.67 36850 -62.09 20240516 13220 5.67 20241209 36850 -62.09 20240516 13220 5.67 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
5 20241210 130658 55 40.00 KOSDAQ 화학 N N N Y 40 N 13980 720 2 5.43 1503099470 109698 37.96 13270 13980 13270 17230 9290 13260 13702.41 7.77 0 48001 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2144 -24.83 1.28 12 0.72 -563.00 10890.00 36850 20240516 -62.06 13220 20241209 5.75 36850 -62.06 20240516 13220 5.75 20241209 36850 -62.06 20240516 13220 5.75 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
6 20241210 120658 55 40.00 KOSDAQ 화학 N N N Y 40 N 13940 680 2 5.13 1356167160 99152 34.31 13270 13980 13270 17230 9290 13260 13677.92 7.77 0 42458 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2138 -24.76 1.28 12 0.65 -563.00 10890.00 36850 20240516 -62.17 13220 20241209 5.45 36850 -62.17 20240516 13220 5.45 20241209 36850 -62.17 20240516 13220 5.45 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
7 20241210 110658 55 40.00 KOSDAQ 화학 N N N Y 40 N 13870 610 2 4.60 1231194580 90185 31.21 13270 13910 13270 17230 9290 13260 13652.14 7.77 0 39026 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2127 -24.64 1.27 12 0.59 -563.00 10890.00 36850 20240516 -62.36 13220 20241209 4.92 36850 -62.36 20240516 13220 4.92 20241209 36850 -62.36 20240516 13220 4.92 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
8 20241210 100659 55 40.00 KOSDAQ 화학 N N N Y 40 N 13810 550 2 4.15 998170800 73336 25.38 13270 13810 13270 17230 9290 13260 13611.22 7.77 0 37112 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2118 -24.53 1.27 12 0.48 -563.00 10890.00 36850 20240516 -62.52 13220 20241209 4.46 36850 -62.52 20240516 13220 4.46 20241209 36850 -62.52 20240516 13220 4.46 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
9 20241210 090703 55 40.00 KOSDAQ 화학 N N N Y 40 N 13570 310 2 2.34 304365650 22499 7.79 13270 13720 13270 17230 9290 13260 13528.69 7.77 0 12749 14420 13840 13530 12950 12640 13685 12795 77 3970 500 9810 10 1 15334346 2081 -24.10 1.25 12 0.15 -563.00 10890.00 36850 20240516 -63.18 13220 20241209 2.65 36850 -63.18 20240516 13220 2.65 20241209 36850 -63.18 20240516 13220 2.65 20241209 5.17 N 089010 500 76 억 1192093 N N 0 N 00 N
10 20241209 160656 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13260 -1150 5 -7.98 3898408150 288024 130.93 14000 14110 13220 18730 10090 14410 13535.68 7.56 0 33050 15323 14866 14223 13766 13123 14545 13445 77 4320 500 10660 10 1 15334346 2033 -23.55 1.22 12 1.88 -563.00 10890.00 36850 20240516 -64.02 13220 20241209 0.30 36850 -64.02 20240516 13220 0.30 20241209 36850 -64.02 20240516 13220 0.30 20241209 5.25 N 089010 500 76 억 1159234 N N 0 N 00 N
11 20241209 150657 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13340 -1070 5 -7.43 3733103670 275570 125.26 14000 14110 13300 18730 10090 14410 13546.77 7.56 0 32460 15323 14866 14223 13766 13123 14545 13445 77 4320 500 10660 10 1 15334346 2046 -23.69 1.22 12 1.80 -563.00 10890.00 36850 20240516 -63.80 13300 20241209 0.30 36850 -63.80 20240516 13300 0.30 20241209 36850 -63.80 20240516 13300 0.30 20241209 5.25 N 089010 500 76 억 1159234 N N 0 N 00 N
12 20241209 140658 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13450 -960 5 -6.66 3347632540 246733 112.16 14000 14110 13300 18730 10090 14410 13567.76 7.56 0 37324 15323 14866 14223 13766 13123 14545 13445 77 4320 500 10660 10 1 15334346 2062 -23.89 1.24 12 1.61 -563.00 10890.00 36850 20240516 -63.50 13300 20241209 1.13 36850 -63.50 20240516 13300 1.13 20241209 36850 -63.50 20240516 13300 1.13 20241209 5.25 N 089010 500 76 억 1159234 N N 0 N 00 N