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
170920/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
20241210,160847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-10,5,-0.12,868501910,107436,76.59,8310,8330,7870,10600,5720,8160,8083.90,0.00,0,-9310,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,799,-2.88,0.86,12,1.10,-2827.00,9531.00,20200,20240125,-59.65,7720,20241209,5.57,20200,-59.65,20240125,7720,5.57,20241209,20200,-59.65,20240125,7720,5.57,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,-10,5,-0.12,827946590,102459,73.04,8310,8330,7870,10600,5720,8160,8080.76,0.00,0,-8213,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,799,-2.88,0.86,12,1.04,-2827.00,9531.00,20200,20240125,-59.65,7720,20241209,5.57,20200,-59.65,20240125,7720,5.57,20241209,20200,-59.65,20240125,7720,5.57,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8070,-90,5,-1.10,742409150,91987,65.58,8310,8330,7870,10600,5720,8160,8070.81,0.00,0,-10186,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,791,-2.85,0.85,12,0.94,-2827.00,9531.00,20200,20240125,-60.05,7720,20241209,4.53,20200,-60.05,20240125,7720,4.53,20241209,20200,-60.05,20240125,7720,4.53,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8040,-120,5,-1.47,662027880,82025,58.47,8310,8330,7870,10600,5720,8160,8071.05,0.00,0,-9269,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,788,-2.84,0.84,12,0.84,-2827.00,9531.00,20200,20240125,-60.20,7720,20241209,4.15,20200,-60.20,20240125,7720,4.15,20241209,20200,-60.20,20240125,7720,4.15,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,-230,5,-2.82,554316460,68432,48.78,8310,8330,7900,10600,5720,8160,8100.25,0.00,0,-4463,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,778,-2.81,0.83,12,0.70,-2827.00,9531.00,20200,20240125,-60.74,7720,20241209,2.72,20200,-60.74,20240125,7720,2.72,20241209,20200,-60.74,20240125,7720,2.72,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-100,5,-1.23,360266000,44040,31.40,8310,8330,8040,10600,5720,8160,8180.43,0.00,0,4369,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,790,-2.85,0.85,12,0.45,-2827.00,9531.00,20200,20240125,-60.10,7720,20241209,4.40,20200,-60.10,20240125,7720,4.40,20241209,20200,-60.10,20240125,7720,4.40,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8290,130,2,1.59,162489670,19793,14.11,8310,8330,8090,10600,5720,8160,8209.45,0.00,0,12754,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,813,-2.93,0.87,12,0.20,-2827.00,9531.00,20200,20240125,-58.96,7720,20241209,7.38,20200,-58.96,20240125,7720,7.38,20241209,20200,-58.96,20240125,7720,7.38,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241210,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8200,40,2,0.49,29866950,3654,2.60,8310,8310,8090,10600,5720,8160,8173.77,0.00,0,2304,9120,8640,8180,7700,7240,8410,7470,49,2440,500,5540,10,1,9805620,804,-2.90,0.86,12,0.04,-2827.00,9531.00,20200,20240125,-59.41,7720,20241209,6.22,20200,-59.41,20240125,7720,6.22,20241209,20200,-59.41,20240125,7720,6.22,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241209,160844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8160,-810,5,-9.03,1139439070,140269,230.34,8570,8660,7720,11660,6280,8970,8123.18,0.00,0,-11279,9450,9210,8890,8650,8330,9050,8490,49,2690,500,6090,10,1,9805620,800,-2.89,0.86,12,1.43,-2827.00,9531.00,20200,20240125,-59.60,7720,20241209,5.70,20200,-59.60,20240125,7720,5.70,20241209,20200,-59.60,20240125,7720,5.70,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241209,150844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8150,-820,5,-9.14,1067577620,131421,215.81,8570,8660,7720,11660,6280,8970,8123.34,0.00,0,-12465,9450,9210,8890,8650,8330,9050,8490,49,2690,500,6090,10,1,9805620,799,-2.88,0.86,12,1.34,-2827.00,9531.00,20200,20240125,-59.65,7720,20241209,5.57,20200,-59.65,20240125,7720,5.57,20241209,20200,-59.65,20240125,7720,5.57,20241209,1.83,N,170920,500,49 억,,0,N,N,0,N,00,N
20241209,140846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8060,-910,5,-10.14,1038428410,127850,209.95,8570,8660,7720,11660,6280,8970,8122.24,0.00,0,-11661,9450,9210,8890,8650,8330,9050,8490,49,2690,500,6090,10,1,9805620,790,-2.85,0.85,12,1.30,-2827.00,9531.00,20200,20240125,-60.10,7720,20241209,4.40,20200,-60.10,20240125,7720,4.40,20241209,20200,-60.10,20240125,7720,4.40,20241209,1.83,N,170920,500,49 억,,0,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 160847 57 100.00 KOSDAQ 화학 N N N N N 8150 -10 5 -0.12 868501910 107436 76.59 8310 8330 7870 10600 5720 8160 8083.90 0.00 0 -9310 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 799 -2.88 0.86 12 1.10 -2827.00 9531.00 20200 20240125 -59.65 7720 20241209 5.57 20200 -59.65 20240125 7720 5.57 20241209 20200 -59.65 20240125 7720 5.57 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
3 20241210 150847 57 100.00 KOSDAQ 화학 N N N N N 8150 -10 5 -0.12 827946590 102459 73.04 8310 8330 7870 10600 5720 8160 8080.76 0.00 0 -8213 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 799 -2.88 0.86 12 1.04 -2827.00 9531.00 20200 20240125 -59.65 7720 20241209 5.57 20200 -59.65 20240125 7720 5.57 20241209 20200 -59.65 20240125 7720 5.57 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
4 20241210 140847 57 100.00 KOSDAQ 화학 N N N N N 8070 -90 5 -1.10 742409150 91987 65.58 8310 8330 7870 10600 5720 8160 8070.81 0.00 0 -10186 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 791 -2.85 0.85 12 0.94 -2827.00 9531.00 20200 20240125 -60.05 7720 20241209 4.53 20200 -60.05 20240125 7720 4.53 20241209 20200 -60.05 20240125 7720 4.53 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
5 20241210 130847 57 100.00 KOSDAQ 화학 N N N N N 8040 -120 5 -1.47 662027880 82025 58.47 8310 8330 7870 10600 5720 8160 8071.05 0.00 0 -9269 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 788 -2.84 0.84 12 0.84 -2827.00 9531.00 20200 20240125 -60.20 7720 20241209 4.15 20200 -60.20 20240125 7720 4.15 20241209 20200 -60.20 20240125 7720 4.15 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
6 20241210 120847 57 100.00 KOSDAQ 화학 N N N N N 7930 -230 5 -2.82 554316460 68432 48.78 8310 8330 7900 10600 5720 8160 8100.25 0.00 0 -4463 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 778 -2.81 0.83 12 0.70 -2827.00 9531.00 20200 20240125 -60.74 7720 20241209 2.72 20200 -60.74 20240125 7720 2.72 20241209 20200 -60.74 20240125 7720 2.72 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
7 20241210 110846 57 100.00 KOSDAQ 화학 N N N N N 8060 -100 5 -1.23 360266000 44040 31.40 8310 8330 8040 10600 5720 8160 8180.43 0.00 0 4369 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 790 -2.85 0.85 12 0.45 -2827.00 9531.00 20200 20240125 -60.10 7720 20241209 4.40 20200 -60.10 20240125 7720 4.40 20241209 20200 -60.10 20240125 7720 4.40 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
8 20241210 100847 57 100.00 KOSDAQ 화학 N N N N N 8290 130 2 1.59 162489670 19793 14.11 8310 8330 8090 10600 5720 8160 8209.45 0.00 0 12754 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 813 -2.93 0.87 12 0.20 -2827.00 9531.00 20200 20240125 -58.96 7720 20241209 7.38 20200 -58.96 20240125 7720 7.38 20241209 20200 -58.96 20240125 7720 7.38 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
9 20241210 090852 57 100.00 KOSDAQ 화학 N N N N N 8200 40 2 0.49 29866950 3654 2.60 8310 8310 8090 10600 5720 8160 8173.77 0.00 0 2304 9120 8640 8180 7700 7240 8410 7470 49 2440 500 5540 10 1 9805620 804 -2.90 0.86 12 0.04 -2827.00 9531.00 20200 20240125 -59.41 7720 20241209 6.22 20200 -59.41 20240125 7720 6.22 20241209 20200 -59.41 20240125 7720 6.22 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
10 20241209 160844 57 100.00 KOSDAQ 신저가 화학 N N N N N 8160 -810 5 -9.03 1139439070 140269 230.34 8570 8660 7720 11660 6280 8970 8123.18 0.00 0 -11279 9450 9210 8890 8650 8330 9050 8490 49 2690 500 6090 10 1 9805620 800 -2.89 0.86 12 1.43 -2827.00 9531.00 20200 20240125 -59.60 7720 20241209 5.70 20200 -59.60 20240125 7720 5.70 20241209 20200 -59.60 20240125 7720 5.70 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
11 20241209 150844 57 100.00 KOSDAQ 신저가 화학 N N N N N 8150 -820 5 -9.14 1067577620 131421 215.81 8570 8660 7720 11660 6280 8970 8123.34 0.00 0 -12465 9450 9210 8890 8650 8330 9050 8490 49 2690 500 6090 10 1 9805620 799 -2.88 0.86 12 1.34 -2827.00 9531.00 20200 20240125 -59.65 7720 20241209 5.57 20200 -59.65 20240125 7720 5.57 20241209 20200 -59.65 20240125 7720 5.57 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N
12 20241209 140846 57 100.00 KOSDAQ 신저가 화학 N N N N N 8060 -910 5 -10.14 1038428410 127850 209.95 8570 8660 7720 11660 6280 8970 8122.24 0.00 0 -11661 9450 9210 8890 8650 8330 9050 8490 49 2690 500 6090 10 1 9805620 790 -2.85 0.85 12 1.30 -2827.00 9531.00 20200 20240125 -60.10 7720 20241209 4.40 20200 -60.10 20240125 7720 4.40 20241209 20200 -60.10 20240125 7720 4.40 20241209 1.83 N 170920 500 49 억 0 N N 0 N 00 N