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
112290/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
20241210,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,670,2,6.06,596814680,51475,38.78,11000,11860,11000,14360,7740,11050,11594.53,1.29,0,31099,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1185,-19.57,1.96,12,0.51,-599.00,5982.00,36700,20240503,-68.07,9400,20231206,24.68,36700,-68.07,20240503,10070,16.39,20240118,36700,-68.07,20240503,9690,20.95,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11730,680,2,6.15,561416510,48461,36.51,11000,11860,11000,14360,7740,11050,11586.37,1.29,0,29475,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1186,-19.58,1.96,12,0.48,-599.00,5982.00,36700,20240503,-68.04,9400,20231206,24.79,36700,-68.04,20240503,10070,16.48,20240118,36700,-68.04,20240503,9690,21.05,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,740,2,6.70,509112290,44008,33.15,11000,11860,11000,14360,7740,11050,11570.19,1.29,0,26685,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1192,-19.68,1.97,12,0.44,-599.00,5982.00,36700,20240503,-67.87,9400,20231206,25.43,36700,-67.87,20240503,10070,17.08,20240118,36700,-67.87,20240503,9690,21.67,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,130752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11770,720,2,6.52,487028780,42133,31.74,11000,11860,11000,14360,7740,11050,11560.92,1.29,0,25568,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1190,-19.65,1.97,12,0.42,-599.00,5982.00,36700,20240503,-67.93,9400,20231206,25.21,36700,-67.93,20240503,10070,16.88,20240118,36700,-67.93,20240503,9690,21.47,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,750,2,6.79,418192200,36285,27.34,11000,11860,11000,14360,7740,11050,11526.94,1.29,0,23973,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1193,-19.70,1.97,12,0.36,-599.00,5982.00,36700,20240503,-67.85,9400,20231206,25.53,36700,-67.85,20240503,10070,17.18,20240118,36700,-67.85,20240503,9690,21.78,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,700,2,6.33,342254030,29846,22.48,11000,11760,11000,14360,7740,11050,11469.19,1.29,0,20086,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1188,-19.62,1.96,12,0.30,-599.00,5982.00,36700,20240503,-67.98,9400,20231206,25.00,36700,-67.98,20240503,10070,16.68,20240118,36700,-67.98,20240503,9690,21.26,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,100752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11610,560,2,5.07,243938510,21397,16.12,11000,11610,11000,14360,7740,11050,11402.77,1.29,0,13431,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1174,-19.38,1.94,12,0.21,-599.00,5982.00,36700,20240503,-68.37,9400,20231206,23.51,36700,-68.37,20240503,10070,15.29,20240118,36700,-68.37,20240503,9690,19.81,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241210,090757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11290,240,2,2.17,50832440,4563,3.44,11000,11340,11000,14360,7740,11050,11142.82,1.29,0,1465,12203,11626,11313,10736,10423,11470,10580,103,3310,1000,7070,10,1,10110545,1141,-18.85,1.89,12,0.05,-599.00,5982.00,36700,20240503,-69.24,9400,20231206,20.11,36700,-69.24,20240503,10070,12.12,20240118,36700,-69.24,20240503,9690,16.51,20231211,2.72,N,112290,1000,102 억,,130510,N,N,0,N,00,N
20241209,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,-1230,5,-10.02,1484604470,131303,116.60,11700,11890,11000,15960,8600,12280,11307.03,1.40,0,-11626,13780,13030,12320,11570,10860,12675,11215,103,3680,1000,7850,10,1,10110545,1117,-18.45,1.85,12,1.30,-599.00,5982.00,36700,20240503,-69.89,9400,20231206,17.55,36700,-69.89,20240503,10070,9.73,20240118,36700,-69.89,20240503,9690,14.04,20231211,2.74,N,112290,1000,102 억,,141696,N,N,0,N,00,N
20241209,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-1180,5,-9.61,1414849320,124995,111.00,11700,11890,11000,15960,8600,12280,11319.24,1.40,0,-12409,13780,13030,12320,11570,10860,12675,11215,103,3680,1000,7850,10,1,10110545,1122,-18.53,1.86,12,1.24,-599.00,5982.00,36700,20240503,-69.75,9400,20231206,18.09,36700,-69.75,20240503,10070,10.23,20240118,36700,-69.75,20240503,9690,14.55,20231211,2.74,N,112290,1000,102 억,,141696,N,N,0,N,00,N
20241209,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,-1040,5,-8.47,1240401290,109325,97.08,11700,11890,11000,15960,8600,12280,11345.99,1.40,0,-11248,13780,13030,12320,11570,10860,12675,11215,103,3680,1000,7850,10,1,10110545,1136,-18.76,1.88,12,1.08,-599.00,5982.00,36700,20240503,-69.37,9400,20231206,19.57,36700,-69.37,20240503,10070,11.62,20240118,36700,-69.37,20240503,9690,16.00,20231211,2.74,N,112290,1000,102 억,,141696,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 160752 57 100.00 KOSDAQ 화학 N N N N N 11720 670 2 6.06 596814680 51475 38.78 11000 11860 11000 14360 7740 11050 11594.53 1.29 0 31099 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1185 -19.57 1.96 12 0.51 -599.00 5982.00 36700 20240503 -68.07 9400 20231206 24.68 36700 -68.07 20240503 10070 16.39 20240118 36700 -68.07 20240503 9690 20.95 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
3 20241210 150752 57 100.00 KOSDAQ 화학 N N N N N 11730 680 2 6.15 561416510 48461 36.51 11000 11860 11000 14360 7740 11050 11586.37 1.29 0 29475 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1186 -19.58 1.96 12 0.48 -599.00 5982.00 36700 20240503 -68.04 9400 20231206 24.79 36700 -68.04 20240503 10070 16.48 20240118 36700 -68.04 20240503 9690 21.05 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
4 20241210 140752 57 100.00 KOSDAQ 화학 N N N N N 11790 740 2 6.70 509112290 44008 33.15 11000 11860 11000 14360 7740 11050 11570.19 1.29 0 26685 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1192 -19.68 1.97 12 0.44 -599.00 5982.00 36700 20240503 -67.87 9400 20231206 25.43 36700 -67.87 20240503 10070 17.08 20240118 36700 -67.87 20240503 9690 21.67 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
5 20241210 130752 57 100.00 KOSDAQ 화학 N N N N N 11770 720 2 6.52 487028780 42133 31.74 11000 11860 11000 14360 7740 11050 11560.92 1.29 0 25568 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1190 -19.65 1.97 12 0.42 -599.00 5982.00 36700 20240503 -67.93 9400 20231206 25.21 36700 -67.93 20240503 10070 16.88 20240118 36700 -67.93 20240503 9690 21.47 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
6 20241210 120751 57 100.00 KOSDAQ 화학 N N N N N 11800 750 2 6.79 418192200 36285 27.34 11000 11860 11000 14360 7740 11050 11526.94 1.29 0 23973 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1193 -19.70 1.97 12 0.36 -599.00 5982.00 36700 20240503 -67.85 9400 20231206 25.53 36700 -67.85 20240503 10070 17.18 20240118 36700 -67.85 20240503 9690 21.78 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
7 20241210 110751 57 100.00 KOSDAQ 화학 N N N N N 11750 700 2 6.33 342254030 29846 22.48 11000 11760 11000 14360 7740 11050 11469.19 1.29 0 20086 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1188 -19.62 1.96 12 0.30 -599.00 5982.00 36700 20240503 -67.98 9400 20231206 25.00 36700 -67.98 20240503 10070 16.68 20240118 36700 -67.98 20240503 9690 21.26 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
8 20241210 100752 57 100.00 KOSDAQ 화학 N N N N N 11610 560 2 5.07 243938510 21397 16.12 11000 11610 11000 14360 7740 11050 11402.77 1.29 0 13431 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1174 -19.38 1.94 12 0.21 -599.00 5982.00 36700 20240503 -68.37 9400 20231206 23.51 36700 -68.37 20240503 10070 15.29 20240118 36700 -68.37 20240503 9690 19.81 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
9 20241210 090757 57 100.00 KOSDAQ 화학 N N N N N 11290 240 2 2.17 50832440 4563 3.44 11000 11340 11000 14360 7740 11050 11142.82 1.29 0 1465 12203 11626 11313 10736 10423 11470 10580 103 3310 1000 7070 10 1 10110545 1141 -18.85 1.89 12 0.05 -599.00 5982.00 36700 20240503 -69.24 9400 20231206 20.11 36700 -69.24 20240503 10070 12.12 20240118 36700 -69.24 20240503 9690 16.51 20231211 2.72 N 112290 1000 102 억 130510 N N 0 N 00 N
10 20241209 160749 57 100.00 KOSDAQ 화학 N N N N N 11050 -1230 5 -10.02 1484604470 131303 116.60 11700 11890 11000 15960 8600 12280 11307.03 1.40 0 -11626 13780 13030 12320 11570 10860 12675 11215 103 3680 1000 7850 10 1 10110545 1117 -18.45 1.85 12 1.30 -599.00 5982.00 36700 20240503 -69.89 9400 20231206 17.55 36700 -69.89 20240503 10070 9.73 20240118 36700 -69.89 20240503 9690 14.04 20231211 2.74 N 112290 1000 102 억 141696 N N 0 N 00 N
11 20241209 150749 57 100.00 KOSDAQ 화학 N N N N N 11100 -1180 5 -9.61 1414849320 124995 111.00 11700 11890 11000 15960 8600 12280 11319.24 1.40 0 -12409 13780 13030 12320 11570 10860 12675 11215 103 3680 1000 7850 10 1 10110545 1122 -18.53 1.86 12 1.24 -599.00 5982.00 36700 20240503 -69.75 9400 20231206 18.09 36700 -69.75 20240503 10070 10.23 20240118 36700 -69.75 20240503 9690 14.55 20231211 2.74 N 112290 1000 102 억 141696 N N 0 N 00 N
12 20241209 140751 57 100.00 KOSDAQ 화학 N N N N N 11240 -1040 5 -8.47 1240401290 109325 97.08 11700 11890 11000 15960 8600 12280 11345.99 1.40 0 -11248 13780 13030 12320 11570 10860 12675 11215 103 3680 1000 7850 10 1 10110545 1136 -18.76 1.88 12 1.08 -599.00 5982.00 36700 20240503 -69.37 9400 20231206 19.57 36700 -69.37 20240503 10070 11.62 20240118 36700 -69.37 20240503 9690 16.00 20231211 2.74 N 112290 1000 102 억 141696 N N 0 N 00 N