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
171010/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,2750,135,2,5.16,62171235,23161,42.56,2615,2750,2580,3395,1835,2615,2684.29,0.92,0,6685,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,393,-13.55,0.80,12,0.16,-203.00,3421.00,7430,20240412,-62.99,2525,20241209,8.91,7430,-62.99,20240412,2525,8.91,20241209,7430,-62.99,20240412,2525,8.91,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,100,2,3.82,55925045,20879,38.36,2615,2720,2580,3395,1835,2615,2678.54,0.92,0,6778,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,388,-13.37,0.79,12,0.15,-203.00,3421.00,7430,20240412,-63.46,2525,20241209,7.52,7430,-63.46,20240412,2525,7.52,20241209,7430,-63.46,20240412,2525,7.52,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,90,2,3.44,41351310,15493,28.47,2615,2705,2580,3395,1835,2615,2669.04,0.92,0,4561,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,387,-13.33,0.79,12,0.11,-203.00,3421.00,7430,20240412,-63.59,2525,20241209,7.13,7430,-63.59,20240412,2525,7.13,20241209,7430,-63.59,20240412,2525,7.13,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,130848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,60,2,2.29,33612345,12614,23.18,2615,2705,2580,3395,1835,2615,2664.69,0.92,0,3342,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,382,-13.18,0.78,12,0.09,-203.00,3421.00,7430,20240412,-64.00,2525,20241209,5.94,7430,-64.00,20240412,2525,5.94,20241209,7430,-64.00,20240412,2525,5.94,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,80,2,3.06,28831535,10819,19.88,2615,2705,2580,3395,1835,2615,2664.91,0.92,0,2294,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,385,-13.28,0.79,12,0.08,-203.00,3421.00,7430,20240412,-63.73,2525,20241209,6.73,7430,-63.73,20240412,2525,6.73,20241209,7430,-63.73,20240412,2525,6.73,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,85,2,3.25,24186665,9087,16.70,2615,2705,2580,3395,1835,2615,2661.69,0.92,0,1774,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,386,-13.30,0.79,12,0.06,-203.00,3421.00,7430,20240412,-63.66,2525,20241209,6.93,7430,-63.66,20240412,2525,6.93,20241209,7430,-63.66,20240412,2525,6.93,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,55,2,2.10,12233675,4620,8.49,2615,2685,2580,3395,1835,2615,2648.00,0.92,0,429,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,382,-13.15,0.78,12,0.03,-203.00,3421.00,7430,20240412,-64.06,2525,20241209,5.74,7430,-64.06,20240412,2525,5.74,20241209,7430,-64.06,20240412,2525,5.74,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241210,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,25,2,0.96,3395265,1296,2.38,2615,2640,2580,3395,1835,2615,2619.81,0.92,0,468,2781,2697,2611,2527,2441,2700,2530,71,780,500,1670,5,1,14298752,377,-13.00,0.77,12,0.01,-203.00,3421.00,7430,20240412,-64.47,2525,20241209,4.55,7430,-64.47,20240412,2525,4.55,20241209,7430,-64.47,20240412,2525,4.55,20241209,4.30,N,171010,500,71 억,,131568,N,N,0,N,00,N
20241209,160844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2615,-135,5,-4.91,140736105,54299,24.00,2615,2695,2525,3575,1925,2750,2591.83,0.94,0,-3126,3090,2920,2785,2615,2480,2852,2547,71,825,500,1760,5,1,14298752,374,-12.88,0.76,12,0.38,-203.00,3421.00,7430,20240412,-64.80,2525,20241209,3.56,7430,-64.80,20240412,2525,3.56,20241209,7430,-64.80,20240412,2525,3.56,20241209,4.31,N,171010,500,71 억,,134615,N,N,0,N,00,N
20241209,150845,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2560,-190,5,-6.91,127310405,49055,21.68,2615,2695,2535,3575,1925,2750,2595.26,0.94,0,-2624,3090,2920,2785,2615,2480,2852,2547,71,825,500,1760,5,1,14298752,366,-12.61,0.75,12,0.34,-203.00,3421.00,7430,20240412,-65.55,2535,20241209,0.99,7430,-65.55,20240412,2535,0.99,20241209,7430,-65.55,20240412,2535,0.99,20241209,4.31,N,171010,500,71 억,,134615,N,N,0,N,00,N
20241209,140846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2560,-190,5,-6.91,105428490,40619,17.95,2615,2695,2545,3575,1925,2750,2595.55,0.94,0,-3007,3090,2920,2785,2615,2480,2852,2547,71,825,500,1760,5,1,14298752,366,-12.61,0.75,12,0.28,-203.00,3421.00,7430,20240412,-65.55,2545,20241209,0.59,7430,-65.55,20240412,2545,0.59,20241209,7430,-65.55,20240412,2545,0.59,20241209,4.31,N,171010,500,71 억,,134615,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 2750 135 2 5.16 62171235 23161 42.56 2615 2750 2580 3395 1835 2615 2684.29 0.92 0 6685 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 393 -13.55 0.80 12 0.16 -203.00 3421.00 7430 20240412 -62.99 2525 20241209 8.91 7430 -62.99 20240412 2525 8.91 20241209 7430 -62.99 20240412 2525 8.91 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
3 20241210 150848 57 100.00 KOSDAQ 화학 N N N N N 2715 100 2 3.82 55925045 20879 38.36 2615 2720 2580 3395 1835 2615 2678.54 0.92 0 6778 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 388 -13.37 0.79 12 0.15 -203.00 3421.00 7430 20240412 -63.46 2525 20241209 7.52 7430 -63.46 20240412 2525 7.52 20241209 7430 -63.46 20240412 2525 7.52 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
4 20241210 140847 57 100.00 KOSDAQ 화학 N N N N N 2705 90 2 3.44 41351310 15493 28.47 2615 2705 2580 3395 1835 2615 2669.04 0.92 0 4561 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 387 -13.33 0.79 12 0.11 -203.00 3421.00 7430 20240412 -63.59 2525 20241209 7.13 7430 -63.59 20240412 2525 7.13 20241209 7430 -63.59 20240412 2525 7.13 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
5 20241210 130848 57 100.00 KOSDAQ 화학 N N N N N 2675 60 2 2.29 33612345 12614 23.18 2615 2705 2580 3395 1835 2615 2664.69 0.92 0 3342 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 382 -13.18 0.78 12 0.09 -203.00 3421.00 7430 20240412 -64.00 2525 20241209 5.94 7430 -64.00 20240412 2525 5.94 20241209 7430 -64.00 20240412 2525 5.94 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
6 20241210 120847 57 100.00 KOSDAQ 화학 N N N N N 2695 80 2 3.06 28831535 10819 19.88 2615 2705 2580 3395 1835 2615 2664.91 0.92 0 2294 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 385 -13.28 0.79 12 0.08 -203.00 3421.00 7430 20240412 -63.73 2525 20241209 6.73 7430 -63.73 20240412 2525 6.73 20241209 7430 -63.73 20240412 2525 6.73 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
7 20241210 110847 57 100.00 KOSDAQ 화학 N N N N N 2700 85 2 3.25 24186665 9087 16.70 2615 2705 2580 3395 1835 2615 2661.69 0.92 0 1774 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 386 -13.30 0.79 12 0.06 -203.00 3421.00 7430 20240412 -63.66 2525 20241209 6.93 7430 -63.66 20240412 2525 6.93 20241209 7430 -63.66 20240412 2525 6.93 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
8 20241210 100847 57 100.00 KOSDAQ 화학 N N N N N 2670 55 2 2.10 12233675 4620 8.49 2615 2685 2580 3395 1835 2615 2648.00 0.92 0 429 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 382 -13.15 0.78 12 0.03 -203.00 3421.00 7430 20240412 -64.06 2525 20241209 5.74 7430 -64.06 20240412 2525 5.74 20241209 7430 -64.06 20240412 2525 5.74 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
9 20241210 090853 57 100.00 KOSDAQ 화학 N N N N N 2640 25 2 0.96 3395265 1296 2.38 2615 2640 2580 3395 1835 2615 2619.81 0.92 0 468 2781 2697 2611 2527 2441 2700 2530 71 780 500 1670 5 1 14298752 377 -13.00 0.77 12 0.01 -203.00 3421.00 7430 20240412 -64.47 2525 20241209 4.55 7430 -64.47 20240412 2525 4.55 20241209 7430 -64.47 20240412 2525 4.55 20241209 4.30 N 171010 500 71 억 131568 N N 0 N 00 N
10 20241209 160844 57 100.00 KOSDAQ 신저가 화학 N N N N N 2615 -135 5 -4.91 140736105 54299 24.00 2615 2695 2525 3575 1925 2750 2591.83 0.94 0 -3126 3090 2920 2785 2615 2480 2852 2547 71 825 500 1760 5 1 14298752 374 -12.88 0.76 12 0.38 -203.00 3421.00 7430 20240412 -64.80 2525 20241209 3.56 7430 -64.80 20240412 2525 3.56 20241209 7430 -64.80 20240412 2525 3.56 20241209 4.31 N 171010 500 71 억 134615 N N 0 N 00 N
11 20241209 150845 57 100.00 KOSDAQ 신저가 화학 N N N N N 2560 -190 5 -6.91 127310405 49055 21.68 2615 2695 2535 3575 1925 2750 2595.26 0.94 0 -2624 3090 2920 2785 2615 2480 2852 2547 71 825 500 1760 5 1 14298752 366 -12.61 0.75 12 0.34 -203.00 3421.00 7430 20240412 -65.55 2535 20241209 0.99 7430 -65.55 20240412 2535 0.99 20241209 7430 -65.55 20240412 2535 0.99 20241209 4.31 N 171010 500 71 억 134615 N N 0 N 00 N
12 20241209 140846 57 100.00 KOSDAQ 신저가 화학 N N N N N 2560 -190 5 -6.91 105428490 40619 17.95 2615 2695 2545 3575 1925 2750 2595.55 0.94 0 -3007 3090 2920 2785 2615 2480 2852 2547 71 825 500 1760 5 1 14298752 366 -12.61 0.75 12 0.28 -203.00 3421.00 7430 20240412 -65.55 2545 20241209 0.59 7430 -65.55 20240412 2545 0.59 20241209 7430 -65.55 20240412 2545 0.59 20241209 4.31 N 171010 500 71 억 134615 N N 0 N 00 N