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
137950/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
20241210,160822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3715,215,2,6.14,185644935,50399,45.30,3500,3800,3500,4550,2450,3500,3683.50,1.17,0,9246,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,827,3.98,0.50,12,0.23,933.00,7472.00,8950,20231221,-58.49,3470,20241209,7.06,7780,-52.25,20240110,3470,7.06,20241209,8950,-58.49,20231221,3470,7.06,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,180,2,5.14,168866380,45849,41.21,3500,3800,3500,4550,2450,3500,3683.10,1.17,0,7313,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,819,3.94,0.49,12,0.21,933.00,7472.00,8950,20231221,-58.88,3470,20241209,6.05,7780,-52.70,20240110,3470,6.05,20241209,8950,-58.88,20231221,3470,6.05,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,175,2,5.00,128396470,34788,31.27,3500,3800,3500,4550,2450,3500,3690.83,1.17,0,10329,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,818,3.94,0.49,12,0.16,933.00,7472.00,8950,20231221,-58.94,3470,20241209,5.91,7780,-52.76,20240110,3470,5.91,20241209,8950,-58.94,20231221,3470,5.91,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,250,2,7.14,95407220,25860,23.24,3500,3800,3500,4550,2450,3500,3689.37,1.17,0,11118,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,835,4.02,0.50,12,0.12,933.00,7472.00,8950,20231221,-58.10,3470,20241209,8.07,7780,-51.80,20240110,3470,8.07,20241209,8950,-58.10,20231221,3470,8.07,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,265,2,7.57,88167815,23919,21.50,3500,3800,3500,4550,2450,3500,3686.10,1.17,0,10453,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,838,4.04,0.50,12,0.11,933.00,7472.00,8950,20231221,-57.93,3470,20241209,8.50,7780,-51.61,20240110,3470,8.50,20241209,8950,-57.93,20231221,3470,8.50,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,255,2,7.29,82248885,22347,20.09,3500,3800,3500,4550,2450,3500,3680.53,1.17,0,10512,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,836,4.02,0.50,12,0.10,933.00,7472.00,8950,20231221,-58.04,3470,20241209,8.21,7780,-51.74,20240110,3470,8.21,20241209,8950,-58.04,20231221,3470,8.21,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,220,2,6.29,46549905,12805,11.51,3500,3720,3500,4550,2450,3500,3635.29,1.17,0,7222,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,828,3.99,0.50,12,0.06,933.00,7472.00,8950,20231221,-58.44,3470,20241209,7.20,7780,-52.19,20240110,3470,7.20,20241209,8950,-58.44,20231221,3470,7.20,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241210,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,130,2,3.71,11885175,3358,3.02,3500,3630,3500,4550,2450,3500,3539.36,1.17,0,1077,3906,3702,3586,3382,3266,3645,3325,111,1050,500,2520,5,1,22267814,808,3.89,0.49,12,0.02,933.00,7472.00,8950,20231221,-59.44,3470,20241209,4.61,7780,-53.34,20240110,3470,4.61,20241209,8950,-59.44,20231221,3470,4.61,20241209,3.27,N,137950,500,111 억,,261353,N,N,0,N,00,N
20241209,160819,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3500,-360,5,-9.33,398648530,111167,235.37,3725,3790,3470,5010,2705,3860,3586.03,1.22,0,-10212,4286,4072,3886,3672,3486,3980,3580,111,1150,500,2770,5,1,22267814,779,3.75,0.47,12,0.50,933.00,7472.00,8950,20231221,-60.89,3470,20241209,0.86,7780,-55.01,20240110,3470,0.86,20241209,8950,-60.89,20231221,3470,0.86,20241209,3.27,N,137950,500,111 억,,271581,N,N,0,N,00,N
20241209,150819,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3525,-335,5,-8.68,374314180,104190,220.60,3725,3790,3470,5010,2705,3860,3592.61,1.22,0,-10384,4286,4072,3886,3672,3486,3980,3580,111,1150,500,2770,5,1,22267814,785,3.78,0.47,12,0.47,933.00,7472.00,8950,20231221,-60.61,3470,20241209,1.59,7780,-54.69,20240110,3470,1.59,20241209,8950,-60.61,20231221,3470,1.59,20241209,3.27,N,137950,500,111 억,,271581,N,N,0,N,00,N
20241209,140821,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3560,-300,5,-7.77,286314960,79290,167.88,3725,3790,3470,5010,2705,3860,3610.98,1.22,0,-11952,4286,4072,3886,3672,3486,3980,3580,111,1150,500,2770,5,1,22267814,793,3.82,0.48,12,0.36,933.00,7472.00,8950,20231221,-60.22,3470,20241209,2.59,7780,-54.24,20240110,3470,2.59,20241209,8950,-60.22,20231221,3470,2.59,20241209,3.27,N,137950,500,111 억,,271581,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 160822 57 100.00 KOSDAQ 화학 N N N N N 3715 215 2 6.14 185644935 50399 45.30 3500 3800 3500 4550 2450 3500 3683.50 1.17 0 9246 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 827 3.98 0.50 12 0.23 933.00 7472.00 8950 20231221 -58.49 3470 20241209 7.06 7780 -52.25 20240110 3470 7.06 20241209 8950 -58.49 20231221 3470 7.06 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
3 20241210 150823 57 100.00 KOSDAQ 화학 N N N N N 3680 180 2 5.14 168866380 45849 41.21 3500 3800 3500 4550 2450 3500 3683.10 1.17 0 7313 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 819 3.94 0.49 12 0.21 933.00 7472.00 8950 20231221 -58.88 3470 20241209 6.05 7780 -52.70 20240110 3470 6.05 20241209 8950 -58.88 20231221 3470 6.05 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
4 20241210 140823 57 100.00 KOSDAQ 화학 N N N N N 3675 175 2 5.00 128396470 34788 31.27 3500 3800 3500 4550 2450 3500 3690.83 1.17 0 10329 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 818 3.94 0.49 12 0.16 933.00 7472.00 8950 20231221 -58.94 3470 20241209 5.91 7780 -52.76 20240110 3470 5.91 20241209 8950 -58.94 20231221 3470 5.91 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
5 20241210 130822 57 100.00 KOSDAQ 화학 N N N N N 3750 250 2 7.14 95407220 25860 23.24 3500 3800 3500 4550 2450 3500 3689.37 1.17 0 11118 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 835 4.02 0.50 12 0.12 933.00 7472.00 8950 20231221 -58.10 3470 20241209 8.07 7780 -51.80 20240110 3470 8.07 20241209 8950 -58.10 20231221 3470 8.07 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
6 20241210 120822 57 100.00 KOSDAQ 화학 N N N N N 3765 265 2 7.57 88167815 23919 21.50 3500 3800 3500 4550 2450 3500 3686.10 1.17 0 10453 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 838 4.04 0.50 12 0.11 933.00 7472.00 8950 20231221 -57.93 3470 20241209 8.50 7780 -51.61 20240110 3470 8.50 20241209 8950 -57.93 20231221 3470 8.50 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
7 20241210 110822 57 100.00 KOSDAQ 화학 N N N N N 3755 255 2 7.29 82248885 22347 20.09 3500 3800 3500 4550 2450 3500 3680.53 1.17 0 10512 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 836 4.02 0.50 12 0.10 933.00 7472.00 8950 20231221 -58.04 3470 20241209 8.21 7780 -51.74 20240110 3470 8.21 20241209 8950 -58.04 20231221 3470 8.21 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
8 20241210 100822 57 100.00 KOSDAQ 화학 N N N N N 3720 220 2 6.29 46549905 12805 11.51 3500 3720 3500 4550 2450 3500 3635.29 1.17 0 7222 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 828 3.99 0.50 12 0.06 933.00 7472.00 8950 20231221 -58.44 3470 20241209 7.20 7780 -52.19 20240110 3470 7.20 20241209 8950 -58.44 20231221 3470 7.20 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
9 20241210 090827 57 100.00 KOSDAQ 화학 N N N N N 3630 130 2 3.71 11885175 3358 3.02 3500 3630 3500 4550 2450 3500 3539.36 1.17 0 1077 3906 3702 3586 3382 3266 3645 3325 111 1050 500 2520 5 1 22267814 808 3.89 0.49 12 0.02 933.00 7472.00 8950 20231221 -59.44 3470 20241209 4.61 7780 -53.34 20240110 3470 4.61 20241209 8950 -59.44 20231221 3470 4.61 20241209 3.27 N 137950 500 111 억 261353 N N 0 N 00 N
10 20241209 160819 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3500 -360 5 -9.33 398648530 111167 235.37 3725 3790 3470 5010 2705 3860 3586.03 1.22 0 -10212 4286 4072 3886 3672 3486 3980 3580 111 1150 500 2770 5 1 22267814 779 3.75 0.47 12 0.50 933.00 7472.00 8950 20231221 -60.89 3470 20241209 0.86 7780 -55.01 20240110 3470 0.86 20241209 8950 -60.89 20231221 3470 0.86 20241209 3.27 N 137950 500 111 억 271581 N N 0 N 00 N
11 20241209 150819 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3525 -335 5 -8.68 374314180 104190 220.60 3725 3790 3470 5010 2705 3860 3592.61 1.22 0 -10384 4286 4072 3886 3672 3486 3980 3580 111 1150 500 2770 5 1 22267814 785 3.78 0.47 12 0.47 933.00 7472.00 8950 20231221 -60.61 3470 20241209 1.59 7780 -54.69 20240110 3470 1.59 20241209 8950 -60.61 20231221 3470 1.59 20241209 3.27 N 137950 500 111 억 271581 N N 0 N 00 N
12 20241209 140821 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3560 -300 5 -7.77 286314960 79290 167.88 3725 3790 3470 5010 2705 3860 3610.98 1.22 0 -11952 4286 4072 3886 3672 3486 3980 3580 111 1150 500 2770 5 1 22267814 793 3.82 0.48 12 0.36 933.00 7472.00 8950 20231221 -60.22 3470 20241209 2.59 7780 -54.24 20240110 3470 2.59 20241209 8950 -60.22 20231221 3470 2.59 20241209 3.27 N 137950 500 111 억 271581 N N 0 N 00 N