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
114840/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
20241210,160754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,2190,2,12.80,4623928710,242634,143.83,17110,19700,17110,22200,11980,17110,19057.12,9.25,0,11575,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3328,16.55,4.81,12,1.41,1166.00,4011.00,45150,20240603,-57.25,10828,20231204,78.24,45150,-57.25,20240603,12828,50.45,20240103,45150,-57.25,20240603,16120,19.73,20240228,1.50,N,114840,500,86 억,,1594920,N,N,4126,N,00,N
20241210,150754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,2100,2,12.27,4497220870,236050,139.93,17110,19700,17110,22200,11980,17110,19051.98,9.25,0,9441,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3312,16.48,4.79,12,1.37,1166.00,4011.00,45150,20240603,-57.45,10828,20231204,77.41,45150,-57.45,20240603,12828,49.75,20240103,45150,-57.45,20240603,16120,19.17,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19330,2220,2,12.97,4235894070,222521,131.91,17110,19700,17110,22200,11980,17110,19035.93,9.25,0,13497,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3333,16.58,4.82,12,1.29,1166.00,4011.00,45150,20240603,-57.19,10828,20231204,78.52,45150,-57.19,20240603,12828,50.69,20240103,45150,-57.19,20240603,16120,19.91,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,130754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19430,2320,2,13.56,3864302860,203297,120.51,17110,19700,17110,22200,11980,17110,19008.16,9.25,0,13283,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3350,16.66,4.84,12,1.18,1166.00,4011.00,45150,20240603,-56.97,10828,20231204,79.44,45150,-56.97,20240603,12828,51.47,20240103,45150,-56.97,20240603,16120,20.53,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,120754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19500,2390,2,13.97,3464201000,182783,108.35,17110,19700,17110,22200,11980,17110,18952.53,9.25,0,16739,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3362,16.72,4.86,12,1.06,1166.00,4011.00,45150,20240603,-56.81,10828,20231204,80.09,45150,-56.81,20240603,12828,52.01,20240103,45150,-56.81,20240603,16120,20.97,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19510,2400,2,14.03,2917056010,154772,91.75,17110,19530,17110,22200,11980,17110,18847.44,9.25,0,24051,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3364,16.73,4.86,12,0.90,1166.00,4011.00,45150,20240603,-56.79,10828,20231204,80.18,45150,-56.79,20240603,12828,52.09,20240103,45150,-56.79,20240603,16120,21.03,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,100754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,2100,2,12.27,1921119490,103298,61.24,17110,19320,17110,22200,11980,17110,18597.84,9.25,0,16229,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3312,16.48,4.79,12,0.60,1166.00,4011.00,45150,20240603,-57.45,10828,20231204,77.41,45150,-57.45,20240603,12828,49.75,20240103,45150,-57.45,20240603,16120,19.17,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241210,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18360,1250,2,7.31,292573340,16342,9.69,17110,18390,17110,22200,11980,17110,17903.15,9.25,0,6638,18330,17720,17360,16750,16390,17540,16570,86,5090,500,12310,10,1,17241944,3166,15.75,4.58,12,0.09,1166.00,4011.00,45150,20240603,-59.34,10828,20231204,69.56,45150,-59.34,20240603,12828,43.12,20240103,45150,-59.34,20240603,16120,13.90,20240228,1.50,N,114840,500,86 억,,1594920,N,N,272,N,00,N
20241209,160751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17110,-1160,5,-6.35,2894786510,167209,83.06,17740,17970,17000,23750,12790,18270,17312.40,9.33,0,-10347,19096,18682,18006,17592,16916,18890,17800,86,5480,500,13150,10,1,17241944,2950,14.67,4.27,12,0.97,1166.00,4011.00,45150,20240603,-62.10,10828,20231204,58.02,45150,-62.10,20240603,12828,33.38,20240103,45150,-62.10,20240603,16120,6.14,20240228,1.63,N,114840,500,86 억,,1609419,N,N,272,N,00,N
20241209,150751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17420,-850,5,-4.65,2677330470,154610,76.80,17740,17970,17000,23750,12790,18270,17316.67,9.33,0,-11159,19096,18682,18006,17592,16916,18890,17800,86,5480,500,13150,10,1,17241944,3004,14.94,4.34,12,0.90,1166.00,4011.00,45150,20240603,-61.42,10828,20231204,60.88,45150,-61.42,20240603,12828,35.80,20240103,45150,-61.42,20240603,16120,8.06,20240228,1.63,N,114840,500,86 억,,1609419,N,N,11,N,00,N
20241209,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17370,-900,5,-4.93,2251200370,130055,64.60,17740,17970,17000,23750,12790,18270,17309.60,9.33,0,-15055,19096,18682,18006,17592,16916,18890,17800,86,5480,500,13150,10,1,17241944,2995,14.90,4.33,12,0.75,1166.00,4011.00,45150,20240603,-61.53,10828,20231204,60.42,45150,-61.53,20240603,12828,35.41,20240103,45150,-61.53,20240603,16120,7.75,20240228,1.63,N,114840,500,86 억,,1609419,N,N,11,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 160754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19300 2190 2 12.80 4623928710 242634 143.83 17110 19700 17110 22200 11980 17110 19057.12 9.25 0 11575 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3328 16.55 4.81 12 1.41 1166.00 4011.00 45150 20240603 -57.25 10828 20231204 78.24 45150 -57.25 20240603 12828 50.45 20240103 45150 -57.25 20240603 16120 19.73 20240228 1.50 N 114840 500 86 억 1594920 N N 4126 N 00 N
3 20241210 150754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19210 2100 2 12.27 4497220870 236050 139.93 17110 19700 17110 22200 11980 17110 19051.98 9.25 0 9441 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3312 16.48 4.79 12 1.37 1166.00 4011.00 45150 20240603 -57.45 10828 20231204 77.41 45150 -57.45 20240603 12828 49.75 20240103 45150 -57.45 20240603 16120 19.17 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
4 20241210 140755 55 60.00 KOSDAQ 화학 N N N Y 60 N 19330 2220 2 12.97 4235894070 222521 131.91 17110 19700 17110 22200 11980 17110 19035.93 9.25 0 13497 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3333 16.58 4.82 12 1.29 1166.00 4011.00 45150 20240603 -57.19 10828 20231204 78.52 45150 -57.19 20240603 12828 50.69 20240103 45150 -57.19 20240603 16120 19.91 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
5 20241210 130754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19430 2320 2 13.56 3864302860 203297 120.51 17110 19700 17110 22200 11980 17110 19008.16 9.25 0 13283 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3350 16.66 4.84 12 1.18 1166.00 4011.00 45150 20240603 -56.97 10828 20231204 79.44 45150 -56.97 20240603 12828 51.47 20240103 45150 -56.97 20240603 16120 20.53 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
6 20241210 120754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19500 2390 2 13.97 3464201000 182783 108.35 17110 19700 17110 22200 11980 17110 18952.53 9.25 0 16739 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3362 16.72 4.86 12 1.06 1166.00 4011.00 45150 20240603 -56.81 10828 20231204 80.09 45150 -56.81 20240603 12828 52.01 20240103 45150 -56.81 20240603 16120 20.97 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
7 20241210 110753 55 60.00 KOSDAQ 화학 N N N Y 60 N 19510 2400 2 14.03 2917056010 154772 91.75 17110 19530 17110 22200 11980 17110 18847.44 9.25 0 24051 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3364 16.73 4.86 12 0.90 1166.00 4011.00 45150 20240603 -56.79 10828 20231204 80.18 45150 -56.79 20240603 12828 52.09 20240103 45150 -56.79 20240603 16120 21.03 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
8 20241210 100754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19210 2100 2 12.27 1921119490 103298 61.24 17110 19320 17110 22200 11980 17110 18597.84 9.25 0 16229 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3312 16.48 4.79 12 0.60 1166.00 4011.00 45150 20240603 -57.45 10828 20231204 77.41 45150 -57.45 20240603 12828 49.75 20240103 45150 -57.45 20240603 16120 19.17 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
9 20241210 090759 55 60.00 KOSDAQ 화학 N N N Y 60 N 18360 1250 2 7.31 292573340 16342 9.69 17110 18390 17110 22200 11980 17110 17903.15 9.25 0 6638 18330 17720 17360 16750 16390 17540 16570 86 5090 500 12310 10 1 17241944 3166 15.75 4.58 12 0.09 1166.00 4011.00 45150 20240603 -59.34 10828 20231204 69.56 45150 -59.34 20240603 12828 43.12 20240103 45150 -59.34 20240603 16120 13.90 20240228 1.50 N 114840 500 86 억 1594920 N N 272 N 00 N
10 20241209 160751 55 60.00 KOSDAQ 화학 N N N Y 60 N 17110 -1160 5 -6.35 2894786510 167209 83.06 17740 17970 17000 23750 12790 18270 17312.40 9.33 0 -10347 19096 18682 18006 17592 16916 18890 17800 86 5480 500 13150 10 1 17241944 2950 14.67 4.27 12 0.97 1166.00 4011.00 45150 20240603 -62.10 10828 20231204 58.02 45150 -62.10 20240603 12828 33.38 20240103 45150 -62.10 20240603 16120 6.14 20240228 1.63 N 114840 500 86 억 1609419 N N 272 N 00 N
11 20241209 150751 55 60.00 KOSDAQ 화학 N N N Y 60 N 17420 -850 5 -4.65 2677330470 154610 76.80 17740 17970 17000 23750 12790 18270 17316.67 9.33 0 -11159 19096 18682 18006 17592 16916 18890 17800 86 5480 500 13150 10 1 17241944 3004 14.94 4.34 12 0.90 1166.00 4011.00 45150 20240603 -61.42 10828 20231204 60.88 45150 -61.42 20240603 12828 35.80 20240103 45150 -61.42 20240603 16120 8.06 20240228 1.63 N 114840 500 86 억 1609419 N N 11 N 00 N
12 20241209 140753 55 60.00 KOSDAQ 화학 N N N Y 60 N 17370 -900 5 -4.93 2251200370 130055 64.60 17740 17970 17000 23750 12790 18270 17309.60 9.33 0 -15055 19096 18682 18006 17592 16916 18890 17800 86 5480 500 13150 10 1 17241944 2995 14.90 4.33 12 0.75 1166.00 4011.00 45150 20240603 -61.53 10828 20231204 60.42 45150 -61.53 20240603 12828 35.41 20240103 45150 -61.53 20240603 16120 7.75 20240228 1.63 N 114840 500 86 억 1609419 N N 11 N 00 N