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
104480/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
20241210,160740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1287,55,2,4.46,243343493,192364,66.15,1205,1290,1205,1601,863,1232,1265.02,1.59,0,59868,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1170,-13.13,0.12,12,0.21,-98.00,10445.00,2195,20240115,-41.37,1190,20241209,8.15,2195,-41.37,20240115,1190,8.15,20241209,2195,-41.37,20240115,1190,8.15,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,150741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1288,56,2,4.55,238268314,188418,64.79,1205,1290,1205,1601,863,1232,1264.57,1.59,0,58671,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1171,-13.14,0.12,12,0.21,-98.00,10445.00,2195,20240115,-41.32,1190,20241209,8.24,2195,-41.32,20240115,1190,8.24,20241209,2195,-41.32,20240115,1190,8.24,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1284,52,2,4.22,210623345,166918,57.40,1205,1288,1205,1601,863,1232,1261.84,1.59,0,42866,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1167,-13.10,0.12,12,0.18,-98.00,10445.00,2195,20240115,-41.50,1190,20241209,7.90,2195,-41.50,20240115,1190,7.90,20241209,2195,-41.50,20240115,1190,7.90,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,130740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1283,51,2,4.14,200359364,158919,54.65,1205,1288,1205,1601,863,1232,1260.76,1.59,0,40617,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1166,-13.09,0.12,12,0.17,-98.00,10445.00,2195,20240115,-41.55,1190,20241209,7.82,2195,-41.55,20240115,1190,7.82,20241209,2195,-41.55,20240115,1190,7.82,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,120740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1276,44,2,3.57,166286317,132143,45.44,1205,1288,1205,1601,863,1232,1258.38,1.59,0,36988,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1160,-13.02,0.12,12,0.15,-98.00,10445.00,2195,20240115,-41.87,1190,20241209,7.23,2195,-41.87,20240115,1190,7.23,20241209,2195,-41.87,20240115,1190,7.23,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,110740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1277,45,2,3.65,155437399,123644,42.52,1205,1288,1205,1601,863,1232,1257.14,1.59,0,32077,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1161,-13.03,0.12,12,0.14,-98.00,10445.00,2195,20240115,-41.82,1190,20241209,7.31,2195,-41.82,20240115,1190,7.31,20241209,2195,-41.82,20240115,1190,7.31,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,100740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1261,29,2,2.35,70816002,56989,19.60,1205,1263,1205,1601,863,1232,1242.63,1.59,0,23509,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1146,-12.87,0.12,12,0.06,-98.00,10445.00,2195,20240115,-42.55,1190,20241209,5.97,2195,-42.55,20240115,1190,5.97,20241209,2195,-42.55,20240115,1190,5.97,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241210,090745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1244,12,2,0.97,30433366,24709,8.50,1205,1255,1205,1601,863,1232,1231.67,1.59,0,10794,1364,1298,1244,1178,1124,1271,1151,454,369,500,880,1,1,90895434,1131,-12.69,0.12,12,0.03,-98.00,10445.00,2195,20240115,-43.33,1190,20241209,4.54,2195,-43.33,20240115,1190,4.54,20241209,2195,-43.33,20240115,1190,4.54,20241209,2.25,N,104480,500,454 억,,1445811,N,N,0,N,00,N
20241209,160738,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1232,-38,5,-2.99,351897165,288426,272.94,1310,1310,1190,1651,889,1270,1220.06,1.65,0,-48270,1320,1295,1281,1256,1242,1288,1249,454,381,500,910,1,1,90895434,1120,-12.57,0.12,12,0.32,-98.00,10445.00,2195,20240115,-43.87,1190,20241209,3.53,2195,-43.87,20240115,1190,3.53,20241209,2195,-43.87,20240115,1190,3.53,20241209,2.25,N,104480,500,454 억,,1496069,N,N,0,N,00,N
20241209,150737,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1221,-49,5,-3.86,324376821,265974,251.70,1310,1310,1190,1651,889,1270,1219.58,1.65,0,-41510,1320,1295,1281,1256,1242,1288,1249,454,381,500,910,1,1,90895434,1110,-12.46,0.12,12,0.29,-98.00,10445.00,2195,20240115,-44.37,1190,20241209,2.61,2195,-44.37,20240115,1190,2.61,20241209,2195,-44.37,20240115,1190,2.61,20241209,2.25,N,104480,500,454 억,,1496069,N,N,0,N,00,N
20241209,140739,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1220,-50,5,-3.94,264624967,217230,205.57,1310,1310,1190,1651,889,1270,1218.18,1.65,0,-36962,1320,1295,1281,1256,1242,1288,1249,454,381,500,910,1,1,90895434,1109,-12.45,0.12,12,0.24,-98.00,10445.00,2195,20240115,-44.42,1190,20241209,2.52,2195,-44.42,20240115,1190,2.52,20241209,2195,-44.42,20240115,1190,2.52,20241209,2.25,N,104480,500,454 억,,1496069,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 160740 55 60.00 KOSDAQ 화학 N N N Y 60 N 1287 55 2 4.46 243343493 192364 66.15 1205 1290 1205 1601 863 1232 1265.02 1.59 0 59868 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1170 -13.13 0.12 12 0.21 -98.00 10445.00 2195 20240115 -41.37 1190 20241209 8.15 2195 -41.37 20240115 1190 8.15 20241209 2195 -41.37 20240115 1190 8.15 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
3 20241210 150741 55 60.00 KOSDAQ 화학 N N N Y 60 N 1288 56 2 4.55 238268314 188418 64.79 1205 1290 1205 1601 863 1232 1264.57 1.59 0 58671 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1171 -13.14 0.12 12 0.21 -98.00 10445.00 2195 20240115 -41.32 1190 20241209 8.24 2195 -41.32 20240115 1190 8.24 20241209 2195 -41.32 20240115 1190 8.24 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
4 20241210 140741 55 60.00 KOSDAQ 화학 N N N Y 60 N 1284 52 2 4.22 210623345 166918 57.40 1205 1288 1205 1601 863 1232 1261.84 1.59 0 42866 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1167 -13.10 0.12 12 0.18 -98.00 10445.00 2195 20240115 -41.50 1190 20241209 7.90 2195 -41.50 20240115 1190 7.90 20241209 2195 -41.50 20240115 1190 7.90 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
5 20241210 130740 55 60.00 KOSDAQ 화학 N N N Y 60 N 1283 51 2 4.14 200359364 158919 54.65 1205 1288 1205 1601 863 1232 1260.76 1.59 0 40617 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1166 -13.09 0.12 12 0.17 -98.00 10445.00 2195 20240115 -41.55 1190 20241209 7.82 2195 -41.55 20240115 1190 7.82 20241209 2195 -41.55 20240115 1190 7.82 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
6 20241210 120740 55 60.00 KOSDAQ 화학 N N N Y 60 N 1276 44 2 3.57 166286317 132143 45.44 1205 1288 1205 1601 863 1232 1258.38 1.59 0 36988 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1160 -13.02 0.12 12 0.15 -98.00 10445.00 2195 20240115 -41.87 1190 20241209 7.23 2195 -41.87 20240115 1190 7.23 20241209 2195 -41.87 20240115 1190 7.23 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
7 20241210 110740 55 60.00 KOSDAQ 화학 N N N Y 60 N 1277 45 2 3.65 155437399 123644 42.52 1205 1288 1205 1601 863 1232 1257.14 1.59 0 32077 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1161 -13.03 0.12 12 0.14 -98.00 10445.00 2195 20240115 -41.82 1190 20241209 7.31 2195 -41.82 20240115 1190 7.31 20241209 2195 -41.82 20240115 1190 7.31 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
8 20241210 100740 55 60.00 KOSDAQ 화학 N N N Y 60 N 1261 29 2 2.35 70816002 56989 19.60 1205 1263 1205 1601 863 1232 1242.63 1.59 0 23509 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1146 -12.87 0.12 12 0.06 -98.00 10445.00 2195 20240115 -42.55 1190 20241209 5.97 2195 -42.55 20240115 1190 5.97 20241209 2195 -42.55 20240115 1190 5.97 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
9 20241210 090745 55 60.00 KOSDAQ 화학 N N N Y 60 N 1244 12 2 0.97 30433366 24709 8.50 1205 1255 1205 1601 863 1232 1231.67 1.59 0 10794 1364 1298 1244 1178 1124 1271 1151 454 369 500 880 1 1 90895434 1131 -12.69 0.12 12 0.03 -98.00 10445.00 2195 20240115 -43.33 1190 20241209 4.54 2195 -43.33 20240115 1190 4.54 20241209 2195 -43.33 20240115 1190 4.54 20241209 2.25 N 104480 500 454 억 1445811 N N 0 N 00 N
10 20241209 160738 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1232 -38 5 -2.99 351897165 288426 272.94 1310 1310 1190 1651 889 1270 1220.06 1.65 0 -48270 1320 1295 1281 1256 1242 1288 1249 454 381 500 910 1 1 90895434 1120 -12.57 0.12 12 0.32 -98.00 10445.00 2195 20240115 -43.87 1190 20241209 3.53 2195 -43.87 20240115 1190 3.53 20241209 2195 -43.87 20240115 1190 3.53 20241209 2.25 N 104480 500 454 억 1496069 N N 0 N 00 N
11 20241209 150737 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1221 -49 5 -3.86 324376821 265974 251.70 1310 1310 1190 1651 889 1270 1219.58 1.65 0 -41510 1320 1295 1281 1256 1242 1288 1249 454 381 500 910 1 1 90895434 1110 -12.46 0.12 12 0.29 -98.00 10445.00 2195 20240115 -44.37 1190 20241209 2.61 2195 -44.37 20240115 1190 2.61 20241209 2195 -44.37 20240115 1190 2.61 20241209 2.25 N 104480 500 454 억 1496069 N N 0 N 00 N
12 20241209 140739 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1220 -50 5 -3.94 264624967 217230 205.57 1310 1310 1190 1651 889 1270 1218.18 1.65 0 -36962 1320 1295 1281 1256 1242 1288 1249 454 381 500 910 1 1 90895434 1109 -12.45 0.12 12 0.24 -98.00 10445.00 2195 20240115 -44.42 1190 20241209 2.52 2195 -44.42 20240115 1190 2.52 20241209 2195 -44.42 20240115 1190 2.52 20241209 2.25 N 104480 500 454 억 1496069 N N 0 N 00 N