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
101240/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
20241210,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,250,2,7.16,101702130,27704,31.09,3540,3750,3500,4535,2445,3490,3671.02,2.71,0,14085,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,387,11.30,0.50,12,0.27,331.00,7450.00,6230,20240820,-39.97,3475,20241209,7.63,6230,-39.97,20240820,3475,7.63,20241209,6230,-39.97,20240820,3475,7.63,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,150733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,235,2,6.73,93024995,25387,28.49,3540,3750,3500,4535,2445,3490,3664.28,2.71,0,12667,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,385,11.25,0.50,12,0.25,331.00,7450.00,6230,20240820,-40.21,3475,20241209,7.19,6230,-40.21,20240820,3475,7.19,20241209,6230,-40.21,20240820,3475,7.19,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,260,2,7.45,82832960,22661,25.43,3540,3750,3500,4535,2445,3490,3655.31,2.71,0,13338,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,388,11.33,0.50,12,0.22,331.00,7450.00,6230,20240820,-39.81,3475,20241209,7.91,6230,-39.81,20240820,3475,7.91,20241209,6230,-39.81,20240820,3475,7.91,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,130733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,205,2,5.87,74214240,20358,22.85,3540,3730,3500,4535,2445,3490,3645.46,2.71,0,12090,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,382,11.16,0.50,12,0.20,331.00,7450.00,6230,20240820,-40.69,3475,20241209,6.33,6230,-40.69,20240820,3475,6.33,20241209,6230,-40.69,20240820,3475,6.33,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,120733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,240,2,6.88,65998025,18138,20.36,3540,3730,3500,4535,2445,3490,3638.66,2.71,0,12720,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,386,11.27,0.50,12,0.18,331.00,7450.00,6230,20240820,-40.13,3475,20241209,7.34,6230,-40.13,20240820,3475,7.34,20241209,6230,-40.13,20240820,3475,7.34,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,110732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,215,2,6.16,62028340,17067,19.15,3540,3720,3500,4535,2445,3490,3634.40,2.71,0,12701,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,383,11.19,0.50,12,0.17,331.00,7450.00,6230,20240820,-40.53,3475,20241209,6.62,6230,-40.53,20240820,3475,6.62,20241209,6230,-40.53,20240820,3475,6.62,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,100733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,175,2,5.01,40708095,11300,12.68,3540,3665,3500,4535,2445,3490,3602.49,2.71,0,8983,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,379,11.07,0.49,12,0.11,331.00,7450.00,6230,20240820,-41.17,3475,20241209,5.47,6230,-41.17,20240820,3475,5.47,20241209,6230,-41.17,20240820,3475,5.47,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241210,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,70,2,2.01,10457870,2949,3.31,3540,3560,3500,4535,2445,3490,3546.24,2.71,0,2433,3693,3591,3533,3431,3373,3562,3402,52,1045,500,2440,5,1,10340947,368,10.76,0.48,12,0.03,331.00,7450.00,6230,20240820,-42.86,3475,20241209,2.45,6230,-42.86,20240820,3475,2.45,20241209,6230,-42.86,20240820,3475,2.45,20241209,2.22,N,101240,500,51 억,,279872,N,N,0,N,00,N
20241209,160730,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3490,-220,5,-5.93,305298325,86438,148.80,3635,3635,3475,4820,2600,3710,3532.00,2.82,0,-11437,3913,3811,3698,3596,3483,3755,3540,52,1110,500,2590,5,1,10340947,361,10.54,0.47,12,0.84,331.00,7450.00,6230,20240820,-43.98,3475,20241209,0.43,6230,-43.98,20240820,3475,0.43,20241209,6230,-43.98,20240820,3475,0.43,20241209,2.24,N,101240,500,51 억,,291318,N,N,0,N,00,N
20241209,150730,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3505,-205,5,-5.53,281559490,79635,137.09,3635,3635,3490,4820,2600,3710,3535.62,2.82,0,-10879,3913,3811,3698,3596,3483,3755,3540,52,1110,500,2590,5,1,10340947,362,10.59,0.47,12,0.77,331.00,7450.00,6230,20240820,-43.74,3490,20241209,0.43,6230,-43.74,20240820,3490,0.43,20241209,6230,-43.74,20240820,3490,0.43,20241209,2.24,N,101240,500,51 억,,291318,N,N,0,N,00,N
20241209,140732,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3525,-185,5,-4.99,200879220,56652,97.53,3635,3635,3510,4820,2600,3710,3545.85,2.82,0,-2756,3913,3811,3698,3596,3483,3755,3540,52,1110,500,2590,5,1,10340947,365,10.65,0.47,12,0.55,331.00,7450.00,6230,20240820,-43.42,3510,20241209,0.43,6230,-43.42,20240820,3510,0.43,20241209,6230,-43.42,20240820,3510,0.43,20241209,2.24,N,101240,500,51 억,,291318,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 160732 57 100.00 KOSDAQ 화학 N N N N N 3740 250 2 7.16 101702130 27704 31.09 3540 3750 3500 4535 2445 3490 3671.02 2.71 0 14085 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 387 11.30 0.50 12 0.27 331.00 7450.00 6230 20240820 -39.97 3475 20241209 7.63 6230 -39.97 20240820 3475 7.63 20241209 6230 -39.97 20240820 3475 7.63 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
3 20241210 150733 57 100.00 KOSDAQ 화학 N N N N N 3725 235 2 6.73 93024995 25387 28.49 3540 3750 3500 4535 2445 3490 3664.28 2.71 0 12667 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 385 11.25 0.50 12 0.25 331.00 7450.00 6230 20240820 -40.21 3475 20241209 7.19 6230 -40.21 20240820 3475 7.19 20241209 6230 -40.21 20240820 3475 7.19 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
4 20241210 140734 57 100.00 KOSDAQ 화학 N N N N N 3750 260 2 7.45 82832960 22661 25.43 3540 3750 3500 4535 2445 3490 3655.31 2.71 0 13338 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 388 11.33 0.50 12 0.22 331.00 7450.00 6230 20240820 -39.81 3475 20241209 7.91 6230 -39.81 20240820 3475 7.91 20241209 6230 -39.81 20240820 3475 7.91 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
5 20241210 130733 57 100.00 KOSDAQ 화학 N N N N N 3695 205 2 5.87 74214240 20358 22.85 3540 3730 3500 4535 2445 3490 3645.46 2.71 0 12090 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 382 11.16 0.50 12 0.20 331.00 7450.00 6230 20240820 -40.69 3475 20241209 6.33 6230 -40.69 20240820 3475 6.33 20241209 6230 -40.69 20240820 3475 6.33 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
6 20241210 120733 57 100.00 KOSDAQ 화학 N N N N N 3730 240 2 6.88 65998025 18138 20.36 3540 3730 3500 4535 2445 3490 3638.66 2.71 0 12720 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 386 11.27 0.50 12 0.18 331.00 7450.00 6230 20240820 -40.13 3475 20241209 7.34 6230 -40.13 20240820 3475 7.34 20241209 6230 -40.13 20240820 3475 7.34 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
7 20241210 110732 57 100.00 KOSDAQ 화학 N N N N N 3705 215 2 6.16 62028340 17067 19.15 3540 3720 3500 4535 2445 3490 3634.40 2.71 0 12701 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 383 11.19 0.50 12 0.17 331.00 7450.00 6230 20240820 -40.53 3475 20241209 6.62 6230 -40.53 20240820 3475 6.62 20241209 6230 -40.53 20240820 3475 6.62 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
8 20241210 100733 57 100.00 KOSDAQ 화학 N N N N N 3665 175 2 5.01 40708095 11300 12.68 3540 3665 3500 4535 2445 3490 3602.49 2.71 0 8983 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 379 11.07 0.49 12 0.11 331.00 7450.00 6230 20240820 -41.17 3475 20241209 5.47 6230 -41.17 20240820 3475 5.47 20241209 6230 -41.17 20240820 3475 5.47 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
9 20241210 090737 57 100.00 KOSDAQ 화학 N N N N N 3560 70 2 2.01 10457870 2949 3.31 3540 3560 3500 4535 2445 3490 3546.24 2.71 0 2433 3693 3591 3533 3431 3373 3562 3402 52 1045 500 2440 5 1 10340947 368 10.76 0.48 12 0.03 331.00 7450.00 6230 20240820 -42.86 3475 20241209 2.45 6230 -42.86 20240820 3475 2.45 20241209 6230 -42.86 20240820 3475 2.45 20241209 2.22 N 101240 500 51 억 279872 N N 0 N 00 N
10 20241209 160730 57 100.00 KOSDAQ 신저가 화학 N N N N N 3490 -220 5 -5.93 305298325 86438 148.80 3635 3635 3475 4820 2600 3710 3532.00 2.82 0 -11437 3913 3811 3698 3596 3483 3755 3540 52 1110 500 2590 5 1 10340947 361 10.54 0.47 12 0.84 331.00 7450.00 6230 20240820 -43.98 3475 20241209 0.43 6230 -43.98 20240820 3475 0.43 20241209 6230 -43.98 20240820 3475 0.43 20241209 2.24 N 101240 500 51 억 291318 N N 0 N 00 N
11 20241209 150730 57 100.00 KOSDAQ 신저가 화학 N N N N N 3505 -205 5 -5.53 281559490 79635 137.09 3635 3635 3490 4820 2600 3710 3535.62 2.82 0 -10879 3913 3811 3698 3596 3483 3755 3540 52 1110 500 2590 5 1 10340947 362 10.59 0.47 12 0.77 331.00 7450.00 6230 20240820 -43.74 3490 20241209 0.43 6230 -43.74 20240820 3490 0.43 20241209 6230 -43.74 20240820 3490 0.43 20241209 2.24 N 101240 500 51 억 291318 N N 0 N 00 N
12 20241209 140732 57 100.00 KOSDAQ 신저가 화학 N N N N N 3525 -185 5 -4.99 200879220 56652 97.53 3635 3635 3510 4820 2600 3710 3545.85 2.82 0 -2756 3913 3811 3698 3596 3483 3755 3540 52 1110 500 2590 5 1 10340947 365 10.65 0.47 12 0.55 331.00 7450.00 6230 20240820 -43.42 3510 20241209 0.43 6230 -43.42 20240820 3510 0.43 20241209 6230 -43.42 20240820 3510 0.43 20241209 2.24 N 101240 500 51 억 291318 N N 0 N 00 N