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
092730/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
20241210,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,500,2,4.51,573599980,49729,38.06,11130,11710,11110,14410,7770,11090,11534.53,9.30,0,13792,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1858,8.00,1.14,12,0.31,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,17564,-34.01,20240614,10318,12.33,20240909,34300,-66.21,20240614,11000,5.36,20241209,0.93,N,092730,500,80 억,,1490560,N,N,103,N,00,N
20241210,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,440,2,3.97,568093490,49253,37.69,11130,11710,11110,14410,7770,11090,11534.21,9.30,0,13863,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1848,7.96,1.14,12,0.31,1448.00,10151.00,17564,20240614,-34.35,10318,20240909,11.75,17564,-34.35,20240614,10318,11.75,20240909,34300,-66.38,20240614,11000,4.82,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,440,2,3.97,526307540,45636,34.93,11130,11710,11110,14410,7770,11090,11532.75,9.30,0,12831,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1848,7.96,1.14,12,0.28,1448.00,10151.00,17564,20240614,-34.35,10318,20240909,11.75,17564,-34.35,20240614,10318,11.75,20240909,34300,-66.38,20240614,11000,4.82,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,130711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11510,420,2,3.79,499927430,43347,33.17,11130,11710,11110,14410,7770,11090,11533.17,9.30,0,11931,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1845,7.95,1.13,12,0.27,1448.00,10151.00,17564,20240614,-34.47,10318,20240909,11.55,17564,-34.47,20240614,10318,11.55,20240909,34300,-66.44,20240614,11000,4.64,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,120711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11520,430,2,3.88,464660250,40272,30.82,11130,11710,11110,14410,7770,11090,11538.07,9.30,0,12065,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1846,7.96,1.13,12,0.25,1448.00,10151.00,17564,20240614,-34.41,10318,20240909,11.65,17564,-34.41,20240614,10318,11.65,20240909,34300,-66.41,20240614,11000,4.73,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,110711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11580,490,2,4.42,395816900,34300,26.25,11130,11710,11110,14410,7770,11090,11539.88,9.30,0,10519,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1856,8.00,1.14,12,0.21,1448.00,10151.00,17564,20240614,-34.07,10318,20240909,12.23,17564,-34.07,20240614,10318,12.23,20240909,34300,-66.24,20240614,11000,5.27,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,100711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,550,2,4.96,265043840,23014,17.61,11130,11710,11110,14410,7770,11090,11516.67,9.30,0,10646,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1866,8.04,1.15,12,0.14,1448.00,10151.00,17564,20240614,-33.73,10318,20240909,12.81,17564,-33.73,20240614,10318,12.81,20240909,34300,-66.06,20240614,11000,5.82,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241210,090715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,210,2,1.89,45317900,4029,3.08,11130,11420,11110,14410,7770,11090,11248.01,9.30,0,808,11603,11346,11173,10916,10743,11260,10830,80,3320,500,8200,10,1,16027989,1811,7.80,1.11,12,0.03,1448.00,10151.00,17564,20240614,-35.66,10318,20240909,9.52,17564,-35.66,20240614,10318,9.52,20240909,34300,-67.06,20240614,11000,2.73,20241209,0.93,N,092730,500,80 억,,1490560,N,N,0,N,00,N
20241209,160708,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11090,-510,5,-4.40,1451559780,130098,146.67,11310,11430,11000,15080,8120,11600,11157.44,9.34,0,-22840,12113,11856,11623,11366,11133,11740,11250,80,3480,500,8580,10,1,16027989,1778,7.66,1.09,12,0.81,1448.00,10151.00,17564,20240614,-36.86,10318,20240909,7.48,17564,-36.86,20240614,10318,7.48,20240909,34300,-67.67,20240614,11000,0.82,20241209,0.92,N,092730,500,80 억,,1497651,N,N,0,N,00,N
20241209,150709,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11100,-500,5,-4.31,1230018080,110063,124.09,11310,11430,11060,15080,8120,11600,11175.58,9.34,0,-19679,12113,11856,11623,11366,11133,11740,11250,80,3480,500,8580,10,1,16027989,1779,7.67,1.09,12,0.69,1448.00,10151.00,17564,20240614,-36.80,10318,20240909,7.58,17564,-36.80,20240614,10318,7.58,20240909,34300,-67.64,20240614,11060,0.36,20241209,0.92,N,092730,500,80 억,,1497651,N,N,0,N,00,N
20241209,140710,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11160,-440,5,-3.79,1008134290,90116,101.60,11310,11430,11100,15080,8120,11600,11187.07,9.34,0,-20102,12113,11856,11623,11366,11133,11740,11250,80,3480,500,8580,10,1,16027989,1789,7.71,1.10,12,0.56,1448.00,10151.00,17564,20240614,-36.46,10318,20240909,8.16,17564,-36.46,20240614,10318,8.16,20240909,34300,-67.46,20240614,11100,0.54,20241209,0.92,N,092730,500,80 억,,1497651,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 160711 57 100.00 KOSDAQ 화학 N N N N N 11590 500 2 4.51 573599980 49729 38.06 11130 11710 11110 14410 7770 11090 11534.53 9.30 0 13792 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1858 8.00 1.14 12 0.31 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 17564 -34.01 20240614 10318 12.33 20240909 34300 -66.21 20240614 11000 5.36 20241209 0.93 N 092730 500 80 억 1490560 N N 103 N 00 N
3 20241210 150712 57 100.00 KOSDAQ 화학 N N N N N 11530 440 2 3.97 568093490 49253 37.69 11130 11710 11110 14410 7770 11090 11534.21 9.30 0 13863 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1848 7.96 1.14 12 0.31 1448.00 10151.00 17564 20240614 -34.35 10318 20240909 11.75 17564 -34.35 20240614 10318 11.75 20240909 34300 -66.38 20240614 11000 4.82 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
4 20241210 140712 57 100.00 KOSDAQ 화학 N N N N N 11530 440 2 3.97 526307540 45636 34.93 11130 11710 11110 14410 7770 11090 11532.75 9.30 0 12831 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1848 7.96 1.14 12 0.28 1448.00 10151.00 17564 20240614 -34.35 10318 20240909 11.75 17564 -34.35 20240614 10318 11.75 20240909 34300 -66.38 20240614 11000 4.82 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
5 20241210 130711 57 100.00 KOSDAQ 화학 N N N N N 11510 420 2 3.79 499927430 43347 33.17 11130 11710 11110 14410 7770 11090 11533.17 9.30 0 11931 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1845 7.95 1.13 12 0.27 1448.00 10151.00 17564 20240614 -34.47 10318 20240909 11.55 17564 -34.47 20240614 10318 11.55 20240909 34300 -66.44 20240614 11000 4.64 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
6 20241210 120711 57 100.00 KOSDAQ 화학 N N N N N 11520 430 2 3.88 464660250 40272 30.82 11130 11710 11110 14410 7770 11090 11538.07 9.30 0 12065 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1846 7.96 1.13 12 0.25 1448.00 10151.00 17564 20240614 -34.41 10318 20240909 11.65 17564 -34.41 20240614 10318 11.65 20240909 34300 -66.41 20240614 11000 4.73 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
7 20241210 110711 57 100.00 KOSDAQ 화학 N N N N N 11580 490 2 4.42 395816900 34300 26.25 11130 11710 11110 14410 7770 11090 11539.88 9.30 0 10519 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1856 8.00 1.14 12 0.21 1448.00 10151.00 17564 20240614 -34.07 10318 20240909 12.23 17564 -34.07 20240614 10318 12.23 20240909 34300 -66.24 20240614 11000 5.27 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
8 20241210 100711 57 100.00 KOSDAQ 화학 N N N N N 11640 550 2 4.96 265043840 23014 17.61 11130 11710 11110 14410 7770 11090 11516.67 9.30 0 10646 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1866 8.04 1.15 12 0.14 1448.00 10151.00 17564 20240614 -33.73 10318 20240909 12.81 17564 -33.73 20240614 10318 12.81 20240909 34300 -66.06 20240614 11000 5.82 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
9 20241210 090715 57 100.00 KOSDAQ 화학 N N N N N 11300 210 2 1.89 45317900 4029 3.08 11130 11420 11110 14410 7770 11090 11248.01 9.30 0 808 11603 11346 11173 10916 10743 11260 10830 80 3320 500 8200 10 1 16027989 1811 7.80 1.11 12 0.03 1448.00 10151.00 17564 20240614 -35.66 10318 20240909 9.52 17564 -35.66 20240614 10318 9.52 20240909 34300 -67.06 20240614 11000 2.73 20241209 0.93 N 092730 500 80 억 1490560 N N 0 N 00 N
10 20241209 160708 57 100.00 KOSDAQ 신저가 화학 N N N N N 11090 -510 5 -4.40 1451559780 130098 146.67 11310 11430 11000 15080 8120 11600 11157.44 9.34 0 -22840 12113 11856 11623 11366 11133 11740 11250 80 3480 500 8580 10 1 16027989 1778 7.66 1.09 12 0.81 1448.00 10151.00 17564 20240614 -36.86 10318 20240909 7.48 17564 -36.86 20240614 10318 7.48 20240909 34300 -67.67 20240614 11000 0.82 20241209 0.92 N 092730 500 80 억 1497651 N N 0 N 00 N
11 20241209 150709 57 100.00 KOSDAQ 신저가 화학 N N N N N 11100 -500 5 -4.31 1230018080 110063 124.09 11310 11430 11060 15080 8120 11600 11175.58 9.34 0 -19679 12113 11856 11623 11366 11133 11740 11250 80 3480 500 8580 10 1 16027989 1779 7.67 1.09 12 0.69 1448.00 10151.00 17564 20240614 -36.80 10318 20240909 7.58 17564 -36.80 20240614 10318 7.58 20240909 34300 -67.64 20240614 11060 0.36 20241209 0.92 N 092730 500 80 억 1497651 N N 0 N 00 N
12 20241209 140710 57 100.00 KOSDAQ 신저가 화학 N N N N N 11160 -440 5 -3.79 1008134290 90116 101.60 11310 11430 11100 15080 8120 11600 11187.07 9.34 0 -20102 12113 11856 11623 11366 11133 11740 11250 80 3480 500 8580 10 1 16027989 1789 7.71 1.10 12 0.56 1448.00 10151.00 17564 20240614 -36.46 10318 20240909 8.16 17564 -36.46 20240614 10318 8.16 20240909 34300 -67.46 20240614 11100 0.54 20241209 0.92 N 092730 500 80 억 1497651 N N 0 N 00 N