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
104830/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
20241210,160741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17120,650,2,3.95,942449540,55216,107.16,16470,17330,16470,21400,11530,16470,17068.42,20.40,0,3753,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2158,15.59,0.48,12,0.44,1098.00,35554.00,43850,20240401,-60.96,16450,20241209,4.07,43850,-60.96,20240401,16450,4.07,20241209,43850,-60.96,20240401,16450,4.07,20241209,1.21,N,104830,500,63 억,,2571546,N,N,12,N,00,N
20241210,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17160,690,2,4.19,905387690,53059,102.97,16470,17330,16470,21400,11530,16470,17063.80,20.40,0,3529,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2164,15.63,0.48,12,0.42,1098.00,35554.00,43850,20240401,-60.87,16450,20241209,4.32,43850,-60.87,20240401,16450,4.32,20241209,43850,-60.87,20240401,16450,4.32,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,140742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17240,770,2,4.68,768421090,45120,87.57,16470,17330,16470,21400,11530,16470,17030.62,20.40,0,6467,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2174,15.70,0.48,12,0.36,1098.00,35554.00,43850,20240401,-60.68,16450,20241209,4.80,43850,-60.68,20240401,16450,4.80,20241209,43850,-60.68,20240401,16450,4.80,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,130741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17210,740,2,4.49,669616320,39367,76.40,16470,17330,16470,21400,11530,16470,17009.60,20.40,0,7011,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2170,15.67,0.48,12,0.31,1098.00,35554.00,43850,20240401,-60.75,16450,20241209,4.62,43850,-60.75,20240401,16450,4.62,20241209,43850,-60.75,20240401,16450,4.62,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,120741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17240,770,2,4.68,460286240,27225,52.84,16470,17250,16470,21400,11530,16470,16906.76,20.40,0,5420,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2174,15.70,0.48,12,0.22,1098.00,35554.00,43850,20240401,-60.68,16450,20241209,4.80,43850,-60.68,20240401,16450,4.80,20241209,43850,-60.68,20240401,16450,4.80,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,110741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16970,500,2,3.04,348565350,20707,40.19,16470,17010,16470,21400,11530,16470,16833.23,20.40,0,3340,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2140,15.46,0.48,12,0.16,1098.00,35554.00,43850,20240401,-61.30,16450,20241209,3.16,43850,-61.30,20240401,16450,3.16,20241209,43850,-61.30,20240401,16450,3.16,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,100741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16820,350,2,2.13,203692150,12132,23.54,16470,16930,16470,21400,11530,16470,16789.69,20.40,0,1208,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2121,15.32,0.47,12,0.10,1098.00,35554.00,43850,20240401,-61.64,16450,20241209,2.25,43850,-61.64,20240401,16450,2.25,20241209,43850,-61.64,20240401,16450,2.25,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241210,090746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16690,220,2,1.34,3569010,216,0.42,16470,16740,16470,21400,11530,16470,16523.44,20.40,0,5,17190,16830,16640,16280,16090,16735,16185,63,4930,500,12180,10,1,12608000,2104,15.20,0.47,12,0.00,1098.00,35554.00,43850,20240401,-61.94,16450,20241209,1.46,43850,-61.94,20240401,16450,1.46,20241209,43850,-61.94,20240401,16450,1.46,20241209,1.21,N,104830,500,63 억,,2571546,N,N,5,N,00,N
20241209,160739,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16470,-810,5,-4.69,856197330,51350,83.20,17000,17000,16450,22450,12100,17280,16674.76,20.41,0,-1746,17993,17636,17213,16856,16433,17425,16645,63,5170,500,12780,10,1,12608000,2077,15.00,0.46,12,0.41,1098.00,35554.00,43850,20240401,-62.44,16450,20241209,0.12,43850,-62.44,20240401,16450,0.12,20241209,43850,-62.44,20240401,16450,0.12,20241209,1.26,N,104830,500,63 억,,2573102,N,N,5,N,00,N
20241209,150738,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16530,-750,5,-4.34,786523980,47125,76.36,17000,17000,16500,22450,12100,17280,16690.16,20.41,0,-847,17993,17636,17213,16856,16433,17425,16645,63,5170,500,12780,10,1,12608000,2084,15.05,0.46,12,0.37,1098.00,35554.00,43850,20240401,-62.30,16500,20241209,0.18,43850,-62.30,20240401,16500,0.18,20241209,43850,-62.30,20240401,16500,0.18,20241209,1.26,N,104830,500,63 억,,2573102,N,N,23,N,00,N
20241209,140740,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,16660,-620,5,-3.59,617243600,36902,59.79,17000,17000,16590,22450,12100,17280,16726.56,20.41,0,-1256,17993,17636,17213,16856,16433,17425,16645,63,5170,500,12780,10,1,12608000,2100,15.17,0.47,12,0.29,1098.00,35554.00,43850,20240401,-62.01,16590,20241209,0.42,43850,-62.01,20240401,16590,0.42,20241209,43850,-62.01,20240401,16590,0.42,20241209,1.26,N,104830,500,63 억,,2573102,N,N,23,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 160741 55 60.00 KOSDAQ 화학 N N N Y 60 N 17120 650 2 3.95 942449540 55216 107.16 16470 17330 16470 21400 11530 16470 17068.42 20.40 0 3753 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2158 15.59 0.48 12 0.44 1098.00 35554.00 43850 20240401 -60.96 16450 20241209 4.07 43850 -60.96 20240401 16450 4.07 20241209 43850 -60.96 20240401 16450 4.07 20241209 1.21 N 104830 500 63 억 2571546 N N 12 N 00 N
3 20241210 150742 55 60.00 KOSDAQ 화학 N N N Y 60 N 17160 690 2 4.19 905387690 53059 102.97 16470 17330 16470 21400 11530 16470 17063.80 20.40 0 3529 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2164 15.63 0.48 12 0.42 1098.00 35554.00 43850 20240401 -60.87 16450 20241209 4.32 43850 -60.87 20240401 16450 4.32 20241209 43850 -60.87 20240401 16450 4.32 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
4 20241210 140742 55 60.00 KOSDAQ 화학 N N N Y 60 N 17240 770 2 4.68 768421090 45120 87.57 16470 17330 16470 21400 11530 16470 17030.62 20.40 0 6467 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2174 15.70 0.48 12 0.36 1098.00 35554.00 43850 20240401 -60.68 16450 20241209 4.80 43850 -60.68 20240401 16450 4.80 20241209 43850 -60.68 20240401 16450 4.80 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
5 20241210 130741 55 60.00 KOSDAQ 화학 N N N Y 60 N 17210 740 2 4.49 669616320 39367 76.40 16470 17330 16470 21400 11530 16470 17009.60 20.40 0 7011 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2170 15.67 0.48 12 0.31 1098.00 35554.00 43850 20240401 -60.75 16450 20241209 4.62 43850 -60.75 20240401 16450 4.62 20241209 43850 -60.75 20240401 16450 4.62 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
6 20241210 120741 55 60.00 KOSDAQ 화학 N N N Y 60 N 17240 770 2 4.68 460286240 27225 52.84 16470 17250 16470 21400 11530 16470 16906.76 20.40 0 5420 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2174 15.70 0.48 12 0.22 1098.00 35554.00 43850 20240401 -60.68 16450 20241209 4.80 43850 -60.68 20240401 16450 4.80 20241209 43850 -60.68 20240401 16450 4.80 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
7 20241210 110741 55 60.00 KOSDAQ 화학 N N N Y 60 N 16970 500 2 3.04 348565350 20707 40.19 16470 17010 16470 21400 11530 16470 16833.23 20.40 0 3340 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2140 15.46 0.48 12 0.16 1098.00 35554.00 43850 20240401 -61.30 16450 20241209 3.16 43850 -61.30 20240401 16450 3.16 20241209 43850 -61.30 20240401 16450 3.16 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
8 20241210 100741 55 60.00 KOSDAQ 화학 N N N Y 60 N 16820 350 2 2.13 203692150 12132 23.54 16470 16930 16470 21400 11530 16470 16789.69 20.40 0 1208 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2121 15.32 0.47 12 0.10 1098.00 35554.00 43850 20240401 -61.64 16450 20241209 2.25 43850 -61.64 20240401 16450 2.25 20241209 43850 -61.64 20240401 16450 2.25 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
9 20241210 090746 55 60.00 KOSDAQ 화학 N N N Y 60 N 16690 220 2 1.34 3569010 216 0.42 16470 16740 16470 21400 11530 16470 16523.44 20.40 0 5 17190 16830 16640 16280 16090 16735 16185 63 4930 500 12180 10 1 12608000 2104 15.20 0.47 12 0.00 1098.00 35554.00 43850 20240401 -61.94 16450 20241209 1.46 43850 -61.94 20240401 16450 1.46 20241209 43850 -61.94 20240401 16450 1.46 20241209 1.21 N 104830 500 63 억 2571546 N N 5 N 00 N
10 20241209 160739 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16470 -810 5 -4.69 856197330 51350 83.20 17000 17000 16450 22450 12100 17280 16674.76 20.41 0 -1746 17993 17636 17213 16856 16433 17425 16645 63 5170 500 12780 10 1 12608000 2077 15.00 0.46 12 0.41 1098.00 35554.00 43850 20240401 -62.44 16450 20241209 0.12 43850 -62.44 20240401 16450 0.12 20241209 43850 -62.44 20240401 16450 0.12 20241209 1.26 N 104830 500 63 억 2573102 N N 5 N 00 N
11 20241209 150738 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16530 -750 5 -4.34 786523980 47125 76.36 17000 17000 16500 22450 12100 17280 16690.16 20.41 0 -847 17993 17636 17213 16856 16433 17425 16645 63 5170 500 12780 10 1 12608000 2084 15.05 0.46 12 0.37 1098.00 35554.00 43850 20240401 -62.30 16500 20241209 0.18 43850 -62.30 20240401 16500 0.18 20241209 43850 -62.30 20240401 16500 0.18 20241209 1.26 N 104830 500 63 억 2573102 N N 23 N 00 N
12 20241209 140740 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 16660 -620 5 -3.59 617243600 36902 59.79 17000 17000 16590 22450 12100 17280 16726.56 20.41 0 -1256 17993 17636 17213 16856 16433 17425 16645 63 5170 500 12780 10 1 12608000 2100 15.17 0.47 12 0.29 1098.00 35554.00 43850 20240401 -62.01 16590 20241209 0.42 43850 -62.01 20240401 16590 0.42 20241209 43850 -62.01 20240401 16590 0.42 20241209 1.26 N 104830 500 63 억 2573102 N N 23 N 00 N