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
196700/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
20241210,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,47,2,4.43,102336802,95861,75.43,1047,1145,1027,1378,742,1060,1067.55,0.19,0,2766,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,159,15.81,0.47,12,0.67,70.00,2378.00,2015,20231201,-45.06,1005,20241209,10.15,1960,-43.52,20240108,1005,10.15,20241209,1960,-43.52,20240108,1005,10.15,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,85,2,8.02,96058339,90179,70.96,1047,1145,1027,1378,742,1060,1065.20,0.19,0,3018,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,164,16.36,0.48,12,0.63,70.00,2378.00,2015,20231201,-43.18,1005,20241209,13.93,1960,-41.58,20240108,1005,13.93,20241209,1960,-41.58,20240108,1005,13.93,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-1,5,-0.09,58557357,55774,43.89,1047,1060,1027,1378,742,1060,1049.90,0.19,0,2946,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,152,15.13,0.45,12,0.39,70.00,2378.00,2015,20231201,-47.44,1005,20241209,5.37,1960,-45.97,20240108,1005,5.37,20241209,1960,-45.97,20240108,1005,5.37,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-1,5,-0.09,57821907,55079,43.34,1047,1060,1027,1378,742,1060,1049.80,0.19,0,3069,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,152,15.13,0.45,12,0.38,70.00,2378.00,2015,20231201,-47.44,1005,20241209,5.37,1960,-45.97,20240108,1005,5.37,20241209,1960,-45.97,20240108,1005,5.37,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-7,5,-0.66,51421893,49018,38.57,1047,1060,1027,1378,742,1060,1049.04,0.19,0,2985,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,151,15.04,0.44,12,0.34,70.00,2378.00,2015,20231201,-47.74,1005,20241209,4.78,1960,-46.28,20240108,1005,4.78,20241209,1960,-46.28,20240108,1005,4.78,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,110907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,-2,5,-0.19,35328275,33768,26.57,1047,1060,1027,1378,742,1060,1046.21,0.19,0,3170,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,152,15.11,0.44,12,0.24,70.00,2378.00,2015,20231201,-47.49,1005,20241209,5.27,1960,-46.02,20240108,1005,5.27,20241209,1960,-46.02,20240108,1005,5.27,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,0,3,0.00,33235020,31789,25.01,1047,1060,1027,1378,742,1060,1045.49,0.19,0,3496,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,152,15.14,0.45,12,0.22,70.00,2378.00,2015,20231201,-47.39,1005,20241209,5.47,1960,-45.92,20240108,1005,5.47,20241209,1960,-45.92,20240108,1005,5.47,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241210,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,-21,5,-1.98,8917639,8566,6.74,1047,1060,1027,1378,742,1060,1041.05,0.19,0,1259,1116,1087,1046,1017,976,1067,997,72,318,500,740,1,1,14364144,149,14.84,0.44,12,0.06,70.00,2378.00,2015,20231201,-48.44,1005,20241209,3.38,1960,-46.99,20240108,1005,3.38,20241209,1960,-46.99,20240108,1005,3.38,20241209,0.00,N,196700,500,71 억,,27263,N,N,0,N,00,N
20241209,160905,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1060,-15,5,-1.40,132686384,127081,195.20,1075,1075,1005,1397,753,1075,1044.11,0.20,0,-1768,1131,1102,1078,1049,1025,1091,1038,72,322,500,750,1,1,14364144,152,15.14,0.45,12,0.88,70.00,2378.00,2055,20231130,-48.42,1005,20241209,5.47,1960,-45.92,20240108,1005,5.47,20241209,1960,-45.92,20240108,1005,5.47,20241209,0.00,N,196700,500,71 억,,28313,N,N,0,N,00,N
20241209,150905,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1068,-7,5,-0.65,121542863,116579,179.07,1075,1075,1005,1397,753,1075,1042.58,0.20,0,-1228,1131,1102,1078,1049,1025,1091,1038,72,322,500,750,1,1,14364144,153,15.26,0.45,12,0.81,70.00,2378.00,2055,20231130,-48.03,1005,20241209,6.27,1960,-45.51,20240108,1005,6.27,20241209,1960,-45.51,20240108,1005,6.27,20241209,0.00,N,196700,500,71 억,,28313,N,N,0,N,00,N
20241209,140907,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1061,-14,5,-1.30,100843874,97071,149.10,1075,1075,1005,1397,753,1075,1038.87,0.20,0,-2435,1131,1102,1078,1049,1025,1091,1038,72,322,500,750,1,1,14364144,152,15.16,0.45,12,0.68,70.00,2378.00,2055,20231130,-48.37,1005,20241209,5.57,1960,-45.87,20240108,1005,5.57,20241209,1960,-45.87,20240108,1005,5.57,20241209,0.00,N,196700,500,71 억,,28313,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 160907 57 100.00 KOSDAQ 화학 N N N N N 1107 47 2 4.43 102336802 95861 75.43 1047 1145 1027 1378 742 1060 1067.55 0.19 0 2766 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 159 15.81 0.47 12 0.67 70.00 2378.00 2015 20231201 -45.06 1005 20241209 10.15 1960 -43.52 20240108 1005 10.15 20241209 1960 -43.52 20240108 1005 10.15 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
3 20241210 150908 57 100.00 KOSDAQ 화학 N N N N N 1145 85 2 8.02 96058339 90179 70.96 1047 1145 1027 1378 742 1060 1065.20 0.19 0 3018 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 164 16.36 0.48 12 0.63 70.00 2378.00 2015 20231201 -43.18 1005 20241209 13.93 1960 -41.58 20240108 1005 13.93 20241209 1960 -41.58 20240108 1005 13.93 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
4 20241210 140908 57 100.00 KOSDAQ 화학 N N N N N 1059 -1 5 -0.09 58557357 55774 43.89 1047 1060 1027 1378 742 1060 1049.90 0.19 0 2946 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 152 15.13 0.45 12 0.39 70.00 2378.00 2015 20231201 -47.44 1005 20241209 5.37 1960 -45.97 20240108 1005 5.37 20241209 1960 -45.97 20240108 1005 5.37 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
5 20241210 130908 57 100.00 KOSDAQ 화학 N N N N N 1059 -1 5 -0.09 57821907 55079 43.34 1047 1060 1027 1378 742 1060 1049.80 0.19 0 3069 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 152 15.13 0.45 12 0.38 70.00 2378.00 2015 20231201 -47.44 1005 20241209 5.37 1960 -45.97 20240108 1005 5.37 20241209 1960 -45.97 20240108 1005 5.37 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
6 20241210 120908 57 100.00 KOSDAQ 화학 N N N N N 1053 -7 5 -0.66 51421893 49018 38.57 1047 1060 1027 1378 742 1060 1049.04 0.19 0 2985 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 151 15.04 0.44 12 0.34 70.00 2378.00 2015 20231201 -47.74 1005 20241209 4.78 1960 -46.28 20240108 1005 4.78 20241209 1960 -46.28 20240108 1005 4.78 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
7 20241210 110907 57 100.00 KOSDAQ 화학 N N N N N 1058 -2 5 -0.19 35328275 33768 26.57 1047 1060 1027 1378 742 1060 1046.21 0.19 0 3170 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 152 15.11 0.44 12 0.24 70.00 2378.00 2015 20231201 -47.49 1005 20241209 5.27 1960 -46.02 20240108 1005 5.27 20241209 1960 -46.02 20240108 1005 5.27 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
8 20241210 100908 57 100.00 KOSDAQ 화학 N N N N N 1060 0 3 0.00 33235020 31789 25.01 1047 1060 1027 1378 742 1060 1045.49 0.19 0 3496 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 152 15.14 0.45 12 0.22 70.00 2378.00 2015 20231201 -47.39 1005 20241209 5.47 1960 -45.92 20240108 1005 5.47 20241209 1960 -45.92 20240108 1005 5.47 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
9 20241210 090913 57 100.00 KOSDAQ 화학 N N N N N 1039 -21 5 -1.98 8917639 8566 6.74 1047 1060 1027 1378 742 1060 1041.05 0.19 0 1259 1116 1087 1046 1017 976 1067 997 72 318 500 740 1 1 14364144 149 14.84 0.44 12 0.06 70.00 2378.00 2015 20231201 -48.44 1005 20241209 3.38 1960 -46.99 20240108 1005 3.38 20241209 1960 -46.99 20240108 1005 3.38 20241209 0.00 N 196700 500 71 억 27263 N N 0 N 00 N
10 20241209 160905 57 100.00 KOSDAQ 신저가 화학 N N N N N 1060 -15 5 -1.40 132686384 127081 195.20 1075 1075 1005 1397 753 1075 1044.11 0.20 0 -1768 1131 1102 1078 1049 1025 1091 1038 72 322 500 750 1 1 14364144 152 15.14 0.45 12 0.88 70.00 2378.00 2055 20231130 -48.42 1005 20241209 5.47 1960 -45.92 20240108 1005 5.47 20241209 1960 -45.92 20240108 1005 5.47 20241209 0.00 N 196700 500 71 억 28313 N N 0 N 00 N
11 20241209 150905 57 100.00 KOSDAQ 신저가 화학 N N N N N 1068 -7 5 -0.65 121542863 116579 179.07 1075 1075 1005 1397 753 1075 1042.58 0.20 0 -1228 1131 1102 1078 1049 1025 1091 1038 72 322 500 750 1 1 14364144 153 15.26 0.45 12 0.81 70.00 2378.00 2055 20231130 -48.03 1005 20241209 6.27 1960 -45.51 20240108 1005 6.27 20241209 1960 -45.51 20240108 1005 6.27 20241209 0.00 N 196700 500 71 억 28313 N N 0 N 00 N
12 20241209 140907 57 100.00 KOSDAQ 신저가 화학 N N N N N 1061 -14 5 -1.30 100843874 97071 149.10 1075 1075 1005 1397 753 1075 1038.87 0.20 0 -2435 1131 1102 1078 1049 1025 1091 1038 72 322 500 750 1 1 14364144 152 15.16 0.45 12 0.68 70.00 2378.00 2055 20231130 -48.37 1005 20241209 5.57 1960 -45.87 20240108 1005 5.57 20241209 1960 -45.87 20240108 1005 5.57 20241209 0.00 N 196700 500 71 억 28313 N N 0 N 00 N