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
089980/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
20241210,160702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18650,940,2,5.31,819339040,44453,79.05,17750,18670,17750,23000,12400,17710,18431.58,2.46,0,18065,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2982,24.87,1.51,12,0.28,750.00,12348.00,29350,20240531,-36.46,17020,20241115,9.58,29350,-36.46,20240531,17020,9.58,20241115,29350,-36.46,20240531,17020,9.58,20241115,2.70,N,089980,500,79 억,,393643,N,N,2,N,00,N
20241210,150703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18560,850,2,4.80,790338020,42893,76.28,17750,18670,17750,23000,12400,17710,18425.80,2.46,0,17872,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2968,24.75,1.50,12,0.27,750.00,12348.00,29350,20240531,-36.76,17020,20241115,9.05,29350,-36.76,20240531,17020,9.05,20241115,29350,-36.76,20240531,17020,9.05,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,140703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18500,790,2,4.46,735375080,39925,71.00,17750,18670,17750,23000,12400,17710,18418.91,2.46,0,17219,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2958,24.67,1.50,12,0.25,750.00,12348.00,29350,20240531,-36.97,17020,20241115,8.70,29350,-36.97,20240531,17020,8.70,20241115,29350,-36.97,20240531,17020,8.70,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,130702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18510,800,2,4.52,609755980,33155,58.96,17750,18590,17750,23000,12400,17710,18391.07,2.46,0,13554,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2960,24.68,1.50,12,0.21,750.00,12348.00,29350,20240531,-36.93,17020,20241115,8.75,29350,-36.93,20240531,17020,8.75,20241115,29350,-36.93,20240531,17020,8.75,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,120702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18500,790,2,4.46,549179940,29877,53.13,17750,18590,17750,23000,12400,17710,18381.36,2.46,0,14680,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2958,24.67,1.50,12,0.19,750.00,12348.00,29350,20240531,-36.97,17020,20241115,8.70,29350,-36.97,20240531,17020,8.70,20241115,29350,-36.97,20240531,17020,8.70,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,110702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18470,760,2,4.29,446705570,24345,43.29,17750,18490,17750,23000,12400,17710,18348.97,2.46,0,11179,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2953,24.63,1.50,12,0.15,750.00,12348.00,29350,20240531,-37.07,17020,20241115,8.52,29350,-37.07,20240531,17020,8.52,20241115,29350,-37.07,20240531,17020,8.52,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,100702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18490,780,2,4.40,351799170,19193,34.13,17750,18490,17750,23000,12400,17710,18329.56,2.46,0,9594,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2956,24.65,1.50,12,0.12,750.00,12348.00,29350,20240531,-37.00,17020,20241115,8.64,29350,-37.00,20240531,17020,8.64,20241115,29350,-37.00,20240531,17020,8.64,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241210,090707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18210,500,2,2.82,48749720,2687,4.78,17750,18390,17750,23000,12400,17710,18142.81,2.46,0,236,19030,18370,18040,17380,17050,18205,17215,80,5290,500,12750,10,1,15989037,2912,24.28,1.47,12,0.02,750.00,12348.00,29350,20240531,-37.96,17020,20241115,6.99,29350,-37.96,20240531,17020,6.99,20241115,29350,-37.96,20240531,17020,6.99,20241115,2.70,N,089980,500,79 억,,393643,N,N,17,N,00,N
20241209,160700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17710,-1440,5,-7.52,1010266840,55478,142.39,18700,18700,17710,24850,13410,19150,18214.02,2.46,0,-69,20030,19590,18950,18510,17870,19270,18190,80,5700,500,13780,10,1,15989037,2832,23.61,1.43,12,0.35,750.00,12348.00,29350,20240531,-39.66,17020,20241115,4.05,29350,-39.66,20240531,17020,4.05,20241115,29350,-39.66,20240531,17020,4.05,20241115,2.72,N,089980,500,79 억,,393616,N,N,17,N,00,N
20241209,150701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18190,-960,5,-5.01,846277030,46329,118.91,18700,18700,18000,24850,13410,19150,18266.68,2.46,0,-620,20030,19590,18950,18510,17870,19270,18190,80,5700,500,13780,10,1,15989037,2908,24.25,1.47,12,0.29,750.00,12348.00,29350,20240531,-38.02,17020,20241115,6.87,29350,-38.02,20240531,17020,6.87,20241115,29350,-38.02,20240531,17020,6.87,20241115,2.72,N,089980,500,79 억,,393616,N,N,6,N,00,N
20241209,140701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18290,-860,5,-4.49,765415520,41893,107.52,18700,18700,18000,24850,13410,19150,18270.73,2.46,0,119,20030,19590,18950,18510,17870,19270,18190,80,5700,500,13780,10,1,15989037,2924,24.39,1.48,12,0.26,750.00,12348.00,29350,20240531,-37.68,17020,20241115,7.46,29350,-37.68,20240531,17020,7.46,20241115,29350,-37.68,20240531,17020,7.46,20241115,2.72,N,089980,500,79 억,,393616,N,N,6,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 160702 55 40.00 KOSDAQ 화학 N N N Y 40 N 18650 940 2 5.31 819339040 44453 79.05 17750 18670 17750 23000 12400 17710 18431.58 2.46 0 18065 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2982 24.87 1.51 12 0.28 750.00 12348.00 29350 20240531 -36.46 17020 20241115 9.58 29350 -36.46 20240531 17020 9.58 20241115 29350 -36.46 20240531 17020 9.58 20241115 2.70 N 089980 500 79 억 393643 N N 2 N 00 N
3 20241210 150703 55 40.00 KOSDAQ 화학 N N N Y 40 N 18560 850 2 4.80 790338020 42893 76.28 17750 18670 17750 23000 12400 17710 18425.80 2.46 0 17872 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2968 24.75 1.50 12 0.27 750.00 12348.00 29350 20240531 -36.76 17020 20241115 9.05 29350 -36.76 20240531 17020 9.05 20241115 29350 -36.76 20240531 17020 9.05 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
4 20241210 140703 55 40.00 KOSDAQ 화학 N N N Y 40 N 18500 790 2 4.46 735375080 39925 71.00 17750 18670 17750 23000 12400 17710 18418.91 2.46 0 17219 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2958 24.67 1.50 12 0.25 750.00 12348.00 29350 20240531 -36.97 17020 20241115 8.70 29350 -36.97 20240531 17020 8.70 20241115 29350 -36.97 20240531 17020 8.70 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
5 20241210 130702 55 40.00 KOSDAQ 화학 N N N Y 40 N 18510 800 2 4.52 609755980 33155 58.96 17750 18590 17750 23000 12400 17710 18391.07 2.46 0 13554 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2960 24.68 1.50 12 0.21 750.00 12348.00 29350 20240531 -36.93 17020 20241115 8.75 29350 -36.93 20240531 17020 8.75 20241115 29350 -36.93 20240531 17020 8.75 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
6 20241210 120702 55 40.00 KOSDAQ 화학 N N N Y 40 N 18500 790 2 4.46 549179940 29877 53.13 17750 18590 17750 23000 12400 17710 18381.36 2.46 0 14680 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2958 24.67 1.50 12 0.19 750.00 12348.00 29350 20240531 -36.97 17020 20241115 8.70 29350 -36.97 20240531 17020 8.70 20241115 29350 -36.97 20240531 17020 8.70 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
7 20241210 110702 55 40.00 KOSDAQ 화학 N N N Y 40 N 18470 760 2 4.29 446705570 24345 43.29 17750 18490 17750 23000 12400 17710 18348.97 2.46 0 11179 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2953 24.63 1.50 12 0.15 750.00 12348.00 29350 20240531 -37.07 17020 20241115 8.52 29350 -37.07 20240531 17020 8.52 20241115 29350 -37.07 20240531 17020 8.52 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
8 20241210 100702 55 40.00 KOSDAQ 화학 N N N Y 40 N 18490 780 2 4.40 351799170 19193 34.13 17750 18490 17750 23000 12400 17710 18329.56 2.46 0 9594 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2956 24.65 1.50 12 0.12 750.00 12348.00 29350 20240531 -37.00 17020 20241115 8.64 29350 -37.00 20240531 17020 8.64 20241115 29350 -37.00 20240531 17020 8.64 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
9 20241210 090707 55 40.00 KOSDAQ 화학 N N N Y 40 N 18210 500 2 2.82 48749720 2687 4.78 17750 18390 17750 23000 12400 17710 18142.81 2.46 0 236 19030 18370 18040 17380 17050 18205 17215 80 5290 500 12750 10 1 15989037 2912 24.28 1.47 12 0.02 750.00 12348.00 29350 20240531 -37.96 17020 20241115 6.99 29350 -37.96 20240531 17020 6.99 20241115 29350 -37.96 20240531 17020 6.99 20241115 2.70 N 089980 500 79 억 393643 N N 17 N 00 N
10 20241209 160700 55 40.00 KOSDAQ 화학 N N N Y 40 N 17710 -1440 5 -7.52 1010266840 55478 142.39 18700 18700 17710 24850 13410 19150 18214.02 2.46 0 -69 20030 19590 18950 18510 17870 19270 18190 80 5700 500 13780 10 1 15989037 2832 23.61 1.43 12 0.35 750.00 12348.00 29350 20240531 -39.66 17020 20241115 4.05 29350 -39.66 20240531 17020 4.05 20241115 29350 -39.66 20240531 17020 4.05 20241115 2.72 N 089980 500 79 억 393616 N N 17 N 00 N
11 20241209 150701 55 40.00 KOSDAQ 화학 N N N Y 40 N 18190 -960 5 -5.01 846277030 46329 118.91 18700 18700 18000 24850 13410 19150 18266.68 2.46 0 -620 20030 19590 18950 18510 17870 19270 18190 80 5700 500 13780 10 1 15989037 2908 24.25 1.47 12 0.29 750.00 12348.00 29350 20240531 -38.02 17020 20241115 6.87 29350 -38.02 20240531 17020 6.87 20241115 29350 -38.02 20240531 17020 6.87 20241115 2.72 N 089980 500 79 억 393616 N N 6 N 00 N
12 20241209 140701 55 40.00 KOSDAQ 화학 N N N Y 40 N 18290 -860 5 -4.49 765415520 41893 107.52 18700 18700 18000 24850 13410 19150 18270.73 2.46 0 119 20030 19590 18950 18510 17870 19270 18190 80 5700 500 13780 10 1 15989037 2924 24.39 1.48 12 0.26 750.00 12348.00 29350 20240531 -37.68 17020 20241115 7.46 29350 -37.68 20240531 17020 7.46 20241115 29350 -37.68 20240531 17020 7.46 20241115 2.72 N 089980 500 79 억 393616 N N 6 N 00 N