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
115570/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
20241210,160757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,145,2,6.12,253276830,102363,146.99,2370,2560,2280,3080,1660,2370,2474.06,1.43,0,21626,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,201,-1.36,0.31,12,1.28,-1846.00,8034.00,3700,20241118,-32.03,2210,20240805,13.80,3700,-32.03,20241118,2210,13.80,20240805,3700,-32.03,20241118,2210,13.80,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,180,2,7.59,247764450,100172,143.84,2370,2560,2280,3080,1660,2370,2473.39,1.43,0,21450,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,204,-1.38,0.32,12,1.25,-1846.00,8034.00,3700,20241118,-31.08,2210,20240805,15.38,3700,-31.08,20241118,2210,15.38,20240805,3700,-31.08,20241118,2210,15.38,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,185,2,7.81,232729470,94201,135.27,2370,2560,2280,3080,1660,2370,2470.56,1.43,0,19974,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,204,-1.38,0.32,12,1.18,-1846.00,8034.00,3700,20241118,-30.95,2210,20240805,15.61,3700,-30.95,20241118,2210,15.61,20240805,3700,-30.95,20241118,2210,15.61,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,150,2,6.33,194101695,78894,113.29,2370,2530,2280,3080,1660,2370,2460.28,1.43,0,18510,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,201,-1.37,0.31,12,0.99,-1846.00,8034.00,3700,20241118,-31.89,2210,20240805,14.03,3700,-31.89,20241118,2210,14.03,20240805,3700,-31.89,20241118,2210,14.03,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,130,2,5.49,176810555,72007,103.40,2370,2530,2280,3080,1660,2370,2455.46,1.43,0,18438,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,200,-1.35,0.31,12,0.90,-1846.00,8034.00,3700,20241118,-32.43,2210,20240805,13.12,3700,-32.43,20241118,2210,13.12,20240805,3700,-32.43,20241118,2210,13.12,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,80,2,3.38,89618270,36973,53.09,2370,2480,2280,3080,1660,2370,2423.88,1.43,0,-5737,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,196,-1.33,0.30,12,0.46,-1846.00,8034.00,3700,20241118,-33.78,2210,20240805,10.86,3700,-33.78,20241118,2210,10.86,20240805,3700,-33.78,20241118,2210,10.86,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,95,2,4.01,67642195,28033,40.25,2370,2480,2280,3080,1660,2370,2412.95,1.43,0,-4083,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,197,-1.34,0.31,12,0.35,-1846.00,8034.00,3700,20241118,-33.38,2210,20240805,11.54,3700,-33.38,20241118,2210,11.54,20240805,3700,-33.38,20241118,2210,11.54,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241210,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,10471560,4507,6.47,2370,2370,2280,3080,1660,2370,2323.40,1.43,0,1248,2576,2472,2366,2262,2156,2420,2210,40,710,500,1610,5,1,7984508,188,-1.28,0.29,12,0.06,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,3700,-36.35,20241118,2210,6.56,20240805,3700,-36.35,20241118,2210,6.56,20240805,0.02,N,115570,500,39 억,,114311,N,N,0,N,00,N
20241209,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-45,5,-1.86,161513660,69639,82.93,2470,2470,2260,3135,1695,2415,2313.99,1.34,0,7684,2571,2492,2391,2312,2211,2442,2262,40,720,500,1640,5,1,7984508,189,-1.28,0.29,12,0.87,-1846.00,8034.00,3700,20241118,-35.95,2210,20240805,7.24,3700,-35.95,20241118,2210,7.24,20240805,3700,-35.95,20241118,2210,7.24,20240805,0.02,N,115570,500,39 억,,106627,N,N,0,N,00,N
20241209,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-60,5,-2.48,156635075,67565,80.46,2470,2470,2260,3135,1695,2415,2313.23,1.34,0,8269,2571,2492,2391,2312,2211,2442,2262,40,720,500,1640,5,1,7984508,188,-1.28,0.29,12,0.85,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,3700,-36.35,20241118,2210,6.56,20240805,3700,-36.35,20241118,2210,6.56,20240805,0.02,N,115570,500,39 억,,106627,N,N,0,N,00,N
20241209,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-100,5,-4.14,131959215,56874,67.73,2470,2470,2260,3135,1695,2415,2314.26,1.34,0,7280,2571,2492,2391,2312,2211,2442,2262,40,720,500,1640,5,1,7984508,185,-1.25,0.29,12,0.71,-1846.00,8034.00,3700,20241118,-37.43,2210,20240805,4.75,3700,-37.43,20241118,2210,4.75,20240805,3700,-37.43,20241118,2210,4.75,20240805,0.02,N,115570,500,39 억,,106627,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 160757 57 100.00 KOSDAQ 화학 N N N N N 2515 145 2 6.12 253276830 102363 146.99 2370 2560 2280 3080 1660 2370 2474.06 1.43 0 21626 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 201 -1.36 0.31 12 1.28 -1846.00 8034.00 3700 20241118 -32.03 2210 20240805 13.80 3700 -32.03 20241118 2210 13.80 20240805 3700 -32.03 20241118 2210 13.80 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
3 20241210 150757 57 100.00 KOSDAQ 화학 N N N N N 2550 180 2 7.59 247764450 100172 143.84 2370 2560 2280 3080 1660 2370 2473.39 1.43 0 21450 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 204 -1.38 0.32 12 1.25 -1846.00 8034.00 3700 20241118 -31.08 2210 20240805 15.38 3700 -31.08 20241118 2210 15.38 20240805 3700 -31.08 20241118 2210 15.38 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
4 20241210 140757 57 100.00 KOSDAQ 화학 N N N N N 2555 185 2 7.81 232729470 94201 135.27 2370 2560 2280 3080 1660 2370 2470.56 1.43 0 19974 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 204 -1.38 0.32 12 1.18 -1846.00 8034.00 3700 20241118 -30.95 2210 20240805 15.61 3700 -30.95 20241118 2210 15.61 20240805 3700 -30.95 20241118 2210 15.61 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
5 20241210 130757 57 100.00 KOSDAQ 화학 N N N N N 2520 150 2 6.33 194101695 78894 113.29 2370 2530 2280 3080 1660 2370 2460.28 1.43 0 18510 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 201 -1.37 0.31 12 0.99 -1846.00 8034.00 3700 20241118 -31.89 2210 20240805 14.03 3700 -31.89 20241118 2210 14.03 20240805 3700 -31.89 20241118 2210 14.03 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
6 20241210 120757 57 100.00 KOSDAQ 화학 N N N N N 2500 130 2 5.49 176810555 72007 103.40 2370 2530 2280 3080 1660 2370 2455.46 1.43 0 18438 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 200 -1.35 0.31 12 0.90 -1846.00 8034.00 3700 20241118 -32.43 2210 20240805 13.12 3700 -32.43 20241118 2210 13.12 20240805 3700 -32.43 20241118 2210 13.12 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
7 20241210 110756 57 100.00 KOSDAQ 화학 N N N N N 2450 80 2 3.38 89618270 36973 53.09 2370 2480 2280 3080 1660 2370 2423.88 1.43 0 -5737 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 196 -1.33 0.30 12 0.46 -1846.00 8034.00 3700 20241118 -33.78 2210 20240805 10.86 3700 -33.78 20241118 2210 10.86 20240805 3700 -33.78 20241118 2210 10.86 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
8 20241210 100757 57 100.00 KOSDAQ 화학 N N N N N 2465 95 2 4.01 67642195 28033 40.25 2370 2480 2280 3080 1660 2370 2412.95 1.43 0 -4083 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 197 -1.34 0.31 12 0.35 -1846.00 8034.00 3700 20241118 -33.38 2210 20240805 11.54 3700 -33.38 20241118 2210 11.54 20240805 3700 -33.38 20241118 2210 11.54 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
9 20241210 090802 57 100.00 KOSDAQ 화학 N N N N N 2355 -15 5 -0.63 10471560 4507 6.47 2370 2370 2280 3080 1660 2370 2323.40 1.43 0 1248 2576 2472 2366 2262 2156 2420 2210 40 710 500 1610 5 1 7984508 188 -1.28 0.29 12 0.06 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 3700 -36.35 20241118 2210 6.56 20240805 3700 -36.35 20241118 2210 6.56 20240805 0.02 N 115570 500 39 억 114311 N N 0 N 00 N
10 20241209 160754 57 100.00 KOSDAQ 화학 N N N N N 2370 -45 5 -1.86 161513660 69639 82.93 2470 2470 2260 3135 1695 2415 2313.99 1.34 0 7684 2571 2492 2391 2312 2211 2442 2262 40 720 500 1640 5 1 7984508 189 -1.28 0.29 12 0.87 -1846.00 8034.00 3700 20241118 -35.95 2210 20240805 7.24 3700 -35.95 20241118 2210 7.24 20240805 3700 -35.95 20241118 2210 7.24 20240805 0.02 N 115570 500 39 억 106627 N N 0 N 00 N
11 20241209 150754 57 100.00 KOSDAQ 화학 N N N N N 2355 -60 5 -2.48 156635075 67565 80.46 2470 2470 2260 3135 1695 2415 2313.23 1.34 0 8269 2571 2492 2391 2312 2211 2442 2262 40 720 500 1640 5 1 7984508 188 -1.28 0.29 12 0.85 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 3700 -36.35 20241118 2210 6.56 20240805 3700 -36.35 20241118 2210 6.56 20240805 0.02 N 115570 500 39 억 106627 N N 0 N 00 N
12 20241209 140756 57 100.00 KOSDAQ 화학 N N N N N 2315 -100 5 -4.14 131959215 56874 67.73 2470 2470 2260 3135 1695 2415 2314.26 1.34 0 7280 2571 2492 2391 2312 2211 2442 2262 40 720 500 1640 5 1 7984508 185 -1.25 0.29 12 0.71 -1846.00 8034.00 3700 20241118 -37.43 2210 20240805 4.75 3700 -37.43 20241118 2210 4.75 20240805 3700 -37.43 20241118 2210 4.75 20240805 0.02 N 115570 500 39 억 106627 N N 0 N 00 N