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
110020/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
20241210,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,150,2,6.98,41276735,18579,43.30,2150,2315,2140,2795,1505,2150,2221.69,1.17,0,3260,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,208,-2.67,2.77,12,0.21,-861.00,831.00,10350,20231215,-77.78,1966,20241112,16.99,9940,-76.86,20240122,1966,16.99,20241112,10350,-77.78,20231215,1966,16.99,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,150,2,6.98,41111135,18507,43.14,2150,2315,2140,2795,1505,2150,2221.38,1.17,0,3225,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,208,-2.67,2.77,12,0.20,-861.00,831.00,10350,20231215,-77.78,1966,20241112,16.99,9940,-76.86,20240122,1966,16.99,20241112,10350,-77.78,20231215,1966,16.99,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,140,2,6.51,41012210,18464,43.04,2150,2315,2140,2795,1505,2150,2221.20,1.17,0,3225,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,207,-2.66,2.76,12,0.20,-861.00,831.00,10350,20231215,-77.87,1966,20241112,16.48,9940,-76.96,20240122,1966,16.48,20241112,10350,-77.87,20231215,1966,16.48,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,160,2,7.44,40590850,18280,42.61,2150,2315,2140,2795,1505,2150,2220.51,1.17,0,3041,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,209,-2.68,2.78,12,0.20,-861.00,831.00,10350,20231215,-77.68,1966,20241112,17.50,9940,-76.76,20240122,1966,17.50,20241112,10350,-77.68,20231215,1966,17.50,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,160,2,7.44,40565465,18269,42.58,2150,2315,2140,2795,1505,2150,2220.45,1.17,0,3041,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,209,-2.68,2.78,12,0.20,-861.00,831.00,10350,20231215,-77.68,1966,20241112,17.50,9940,-76.76,20240122,1966,17.50,20241112,10350,-77.68,20231215,1966,17.50,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,100,2,4.65,39110850,17640,41.12,2150,2315,2140,2795,1505,2150,2217.17,1.17,0,3058,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,204,-2.61,2.71,12,0.19,-861.00,831.00,10350,20231215,-78.26,1966,20241112,14.45,9940,-77.36,20240122,1966,14.45,20241112,10350,-78.26,20231215,1966,14.45,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,165,2,7.67,30983625,14089,32.84,2150,2315,2140,2795,1505,2150,2199.14,1.17,0,2452,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,210,-2.69,2.79,12,0.16,-861.00,831.00,10350,20231215,-77.63,1966,20241112,17.75,9940,-76.71,20240122,1966,17.75,20241112,10350,-77.63,20231215,1966,17.75,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241210,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,115,2,5.35,17972110,8335,19.43,2150,2270,2140,2795,1505,2150,2156.22,1.17,0,3607,2456,2302,2226,2072,1996,2265,2035,45,645,500,1460,5,1,9058762,205,-2.63,2.73,12,0.09,-861.00,831.00,10350,20231215,-78.12,1966,20241112,15.21,9940,-77.21,20240122,1966,15.21,20241112,10350,-78.12,20231215,1966,15.21,20241112,0.00,N,110020,500,45 억,,106110,N,N,0,N,00,N
20241209,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-250,5,-10.42,95535995,42804,93.71,2280,2380,2150,3120,1680,2400,2231.94,1.29,0,-10630,2520,2460,2380,2320,2240,2420,2280,45,720,500,1630,5,1,9058762,195,-2.50,2.59,12,0.47,-861.00,831.00,10350,20231215,-79.23,1966,20241112,9.36,9940,-78.37,20240122,1966,9.36,20241112,10350,-79.23,20231215,1966,9.36,20241112,0.00,N,110020,500,45 억,,116649,N,N,0,N,00,N
20241209,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-215,5,-8.96,82589875,36827,80.63,2280,2380,2170,3120,1680,2400,2242.64,1.29,0,-10411,2520,2460,2380,2320,2240,2420,2280,45,720,500,1630,5,1,9058762,198,-2.54,2.63,12,0.41,-861.00,831.00,10350,20231215,-78.89,1966,20241112,11.14,9940,-78.02,20240122,1966,11.14,20241112,10350,-78.89,20231215,1966,11.14,20241112,0.00,N,110020,500,45 억,,116649,N,N,0,N,00,N
20241209,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-220,5,-9.17,73222640,32549,71.26,2280,2380,2170,3120,1680,2400,2249.61,1.29,0,-10527,2520,2460,2380,2320,2240,2420,2280,45,720,500,1630,5,1,9058762,197,-2.53,2.62,12,0.36,-861.00,831.00,10350,20231215,-78.94,1966,20241112,10.89,9940,-78.07,20240122,1966,10.89,20241112,10350,-78.94,20231215,1966,10.89,20241112,0.00,N,110020,500,45 억,,116649,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 160749 57 100.00 KOSDAQ 화학 N N N N N 2300 150 2 6.98 41276735 18579 43.30 2150 2315 2140 2795 1505 2150 2221.69 1.17 0 3260 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 208 -2.67 2.77 12 0.21 -861.00 831.00 10350 20231215 -77.78 1966 20241112 16.99 9940 -76.86 20240122 1966 16.99 20241112 10350 -77.78 20231215 1966 16.99 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
3 20241210 150750 57 100.00 KOSDAQ 화학 N N N N N 2300 150 2 6.98 41111135 18507 43.14 2150 2315 2140 2795 1505 2150 2221.38 1.17 0 3225 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 208 -2.67 2.77 12 0.20 -861.00 831.00 10350 20231215 -77.78 1966 20241112 16.99 9940 -76.86 20240122 1966 16.99 20241112 10350 -77.78 20231215 1966 16.99 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
4 20241210 140750 57 100.00 KOSDAQ 화학 N N N N N 2290 140 2 6.51 41012210 18464 43.04 2150 2315 2140 2795 1505 2150 2221.20 1.17 0 3225 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 207 -2.66 2.76 12 0.20 -861.00 831.00 10350 20231215 -77.87 1966 20241112 16.48 9940 -76.96 20240122 1966 16.48 20241112 10350 -77.87 20231215 1966 16.48 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
5 20241210 130749 57 100.00 KOSDAQ 화학 N N N N N 2310 160 2 7.44 40590850 18280 42.61 2150 2315 2140 2795 1505 2150 2220.51 1.17 0 3041 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 209 -2.68 2.78 12 0.20 -861.00 831.00 10350 20231215 -77.68 1966 20241112 17.50 9940 -76.76 20240122 1966 17.50 20241112 10350 -77.68 20231215 1966 17.50 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
6 20241210 120749 57 100.00 KOSDAQ 화학 N N N N N 2310 160 2 7.44 40565465 18269 42.58 2150 2315 2140 2795 1505 2150 2220.45 1.17 0 3041 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 209 -2.68 2.78 12 0.20 -861.00 831.00 10350 20231215 -77.68 1966 20241112 17.50 9940 -76.76 20240122 1966 17.50 20241112 10350 -77.68 20231215 1966 17.50 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
7 20241210 110748 57 100.00 KOSDAQ 화학 N N N N N 2250 100 2 4.65 39110850 17640 41.12 2150 2315 2140 2795 1505 2150 2217.17 1.17 0 3058 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 204 -2.61 2.71 12 0.19 -861.00 831.00 10350 20231215 -78.26 1966 20241112 14.45 9940 -77.36 20240122 1966 14.45 20241112 10350 -78.26 20231215 1966 14.45 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
8 20241210 100749 57 100.00 KOSDAQ 화학 N N N N N 2315 165 2 7.67 30983625 14089 32.84 2150 2315 2140 2795 1505 2150 2199.14 1.17 0 2452 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 210 -2.69 2.79 12 0.16 -861.00 831.00 10350 20231215 -77.63 1966 20241112 17.75 9940 -76.71 20240122 1966 17.75 20241112 10350 -77.63 20231215 1966 17.75 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
9 20241210 090754 57 100.00 KOSDAQ 화학 N N N N N 2265 115 2 5.35 17972110 8335 19.43 2150 2270 2140 2795 1505 2150 2156.22 1.17 0 3607 2456 2302 2226 2072 1996 2265 2035 45 645 500 1460 5 1 9058762 205 -2.63 2.73 12 0.09 -861.00 831.00 10350 20231215 -78.12 1966 20241112 15.21 9940 -77.21 20240122 1966 15.21 20241112 10350 -78.12 20231215 1966 15.21 20241112 0.00 N 110020 500 45 억 106110 N N 0 N 00 N
10 20241209 160747 57 100.00 KOSDAQ 화학 N N N N N 2150 -250 5 -10.42 95535995 42804 93.71 2280 2380 2150 3120 1680 2400 2231.94 1.29 0 -10630 2520 2460 2380 2320 2240 2420 2280 45 720 500 1630 5 1 9058762 195 -2.50 2.59 12 0.47 -861.00 831.00 10350 20231215 -79.23 1966 20241112 9.36 9940 -78.37 20240122 1966 9.36 20241112 10350 -79.23 20231215 1966 9.36 20241112 0.00 N 110020 500 45 억 116649 N N 0 N 00 N
11 20241209 150746 57 100.00 KOSDAQ 화학 N N N N N 2185 -215 5 -8.96 82589875 36827 80.63 2280 2380 2170 3120 1680 2400 2242.64 1.29 0 -10411 2520 2460 2380 2320 2240 2420 2280 45 720 500 1630 5 1 9058762 198 -2.54 2.63 12 0.41 -861.00 831.00 10350 20231215 -78.89 1966 20241112 11.14 9940 -78.02 20240122 1966 11.14 20241112 10350 -78.89 20231215 1966 11.14 20241112 0.00 N 110020 500 45 억 116649 N N 0 N 00 N
12 20241209 140748 57 100.00 KOSDAQ 화학 N N N N N 2180 -220 5 -9.17 73222640 32549 71.26 2280 2380 2170 3120 1680 2400 2249.61 1.29 0 -10527 2520 2460 2380 2320 2240 2420 2280 45 720 500 1630 5 1 9058762 197 -2.53 2.62 12 0.36 -861.00 831.00 10350 20231215 -78.94 1966 20241112 10.89 9940 -78.07 20240122 1966 10.89 20241112 10350 -78.94 20231215 1966 10.89 20241112 0.00 N 110020 500 45 억 116649 N N 0 N 00 N