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
214260/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
20241210,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14850,500,2,3.48,479178270,32465,46.66,14210,14980,14210,18650,10050,14350,14759.68,0.00,0,1612,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1325,-14.59,3.52,12,0.36,-1018.00,4220.00,31500,20240719,-52.86,9300,20240624,59.68,31500,-52.86,20240719,9300,59.68,20240624,31500,-52.86,20240719,9300,59.68,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N
20241210,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14800,450,2,3.14,461133740,31249,44.91,14210,14980,14210,18650,10050,14350,14756.75,0.00,0,1642,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1321,-14.54,3.51,12,0.35,-1018.00,4220.00,31500,20240719,-53.02,9300,20240624,59.14,31500,-53.02,20240719,9300,59.14,20240624,31500,-53.02,20240719,9300,59.14,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14710,360,2,2.51,415367200,28144,40.45,14210,14980,14210,18650,10050,14350,14758.64,0.00,0,1962,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1312,-14.45,3.49,12,0.32,-1018.00,4220.00,31500,20240719,-53.30,9300,20240624,58.17,31500,-53.30,20240719,9300,58.17,20240624,31500,-53.30,20240719,9300,58.17,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14780,430,2,3.00,348184550,23577,33.88,14210,14980,14210,18650,10050,14350,14767.98,0.00,0,-132,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1319,-14.52,3.50,12,0.26,-1018.00,4220.00,31500,20240719,-53.08,9300,20240624,58.92,31500,-53.08,20240719,9300,58.92,20240624,31500,-53.08,20240719,9300,58.92,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14700,350,2,2.44,321837650,21792,31.32,14210,14980,14210,18650,10050,14350,14768.61,0.00,0,1261,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1312,-14.44,3.48,12,0.24,-1018.00,4220.00,31500,20240719,-53.33,9300,20240624,58.06,31500,-53.33,20240719,9300,58.06,20240624,31500,-53.33,20240719,9300,58.06,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14850,500,2,3.48,259039440,17546,25.22,14210,14980,14210,18650,10050,14350,14763.45,0.00,0,2756,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1325,-14.59,3.52,12,0.20,-1018.00,4220.00,31500,20240719,-52.86,9300,20240624,59.68,31500,-52.86,20240719,9300,59.68,20240624,31500,-52.86,20240719,9300,59.68,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14880,530,2,3.69,177292530,12005,17.25,14210,14980,14210,18650,10050,14350,14768.22,0.00,0,2243,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1328,-14.62,3.53,12,0.13,-1018.00,4220.00,31500,20240719,-52.76,9300,20240624,60.00,31500,-52.76,20240719,9300,60.00,20240624,31500,-52.76,20240719,9300,60.00,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241210,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14700,350,2,2.44,34407890,2369,3.40,14210,14700,14210,18650,10050,14350,14524.23,0.00,0,1439,15963,15156,14703,13896,13443,14930,13670,45,4300,500,8890,10,1,8922463,1312,-14.44,3.48,12,0.03,-1018.00,4220.00,31500,20240719,-53.33,9300,20240624,58.06,31500,-53.33,20240719,9300,58.06,20240624,31500,-53.33,20240719,9300,58.06,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N
20241209,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14350,-1230,5,-7.89,1010372250,69357,90.47,15100,15510,14250,20250,10910,15580,14567.81,0.00,0,5850,17100,16340,15540,14780,13980,15940,14380,45,4670,500,9650,10,1,8922463,1280,-14.10,3.40,12,0.78,-1018.00,4220.00,31500,20240719,-54.44,9300,20240624,54.30,31500,-54.44,20240719,9300,54.30,20240624,31500,-54.44,20240719,9300,54.30,20240624,0.28,N,214260,500,44 억,,0,N,N,0,N,00,N
20241209,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14590,-990,5,-6.35,954023490,65454,85.38,15100,15510,14250,20250,10910,15580,14575.48,0.00,0,5248,17100,16340,15540,14780,13980,15940,14380,45,4670,500,9650,10,1,8922463,1302,-14.33,3.46,12,0.73,-1018.00,4220.00,31500,20240719,-53.68,9300,20240624,56.88,31500,-53.68,20240719,9300,56.88,20240624,31500,-53.68,20240719,9300,56.88,20240624,0.28,N,214260,500,44 억,,0,N,N,0,N,00,N
20241209,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14710,-870,5,-5.58,891428960,61209,79.84,15100,15510,14250,20250,10910,15580,14563.69,0.00,0,4259,17100,16340,15540,14780,13980,15940,14380,45,4670,500,9650,10,1,8922463,1312,-14.45,3.49,12,0.69,-1018.00,4220.00,31500,20240719,-53.30,9300,20240624,58.17,31500,-53.30,20240719,9300,58.17,20240624,31500,-53.30,20240719,9300,58.17,20240624,0.28,N,214260,500,44 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 160925 57 100.00 KOSDAQ 화학 N N N N N 14850 500 2 3.48 479178270 32465 46.66 14210 14980 14210 18650 10050 14350 14759.68 0.00 0 1612 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1325 -14.59 3.52 12 0.36 -1018.00 4220.00 31500 20240719 -52.86 9300 20240624 59.68 31500 -52.86 20240719 9300 59.68 20240624 31500 -52.86 20240719 9300 59.68 20240624 0.27 N 214260 500 44 억 0 N N 1 N 00 N
3 20241210 150927 57 100.00 KOSDAQ 화학 N N N N N 14800 450 2 3.14 461133740 31249 44.91 14210 14980 14210 18650 10050 14350 14756.75 0.00 0 1642 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1321 -14.54 3.51 12 0.35 -1018.00 4220.00 31500 20240719 -53.02 9300 20240624 59.14 31500 -53.02 20240719 9300 59.14 20240624 31500 -53.02 20240719 9300 59.14 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
4 20241210 140926 57 100.00 KOSDAQ 화학 N N N N N 14710 360 2 2.51 415367200 28144 40.45 14210 14980 14210 18650 10050 14350 14758.64 0.00 0 1962 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1312 -14.45 3.49 12 0.32 -1018.00 4220.00 31500 20240719 -53.30 9300 20240624 58.17 31500 -53.30 20240719 9300 58.17 20240624 31500 -53.30 20240719 9300 58.17 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
5 20241210 130927 57 100.00 KOSDAQ 화학 N N N N N 14780 430 2 3.00 348184550 23577 33.88 14210 14980 14210 18650 10050 14350 14767.98 0.00 0 -132 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1319 -14.52 3.50 12 0.26 -1018.00 4220.00 31500 20240719 -53.08 9300 20240624 58.92 31500 -53.08 20240719 9300 58.92 20240624 31500 -53.08 20240719 9300 58.92 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
6 20241210 120926 57 100.00 KOSDAQ 화학 N N N N N 14700 350 2 2.44 321837650 21792 31.32 14210 14980 14210 18650 10050 14350 14768.61 0.00 0 1261 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1312 -14.44 3.48 12 0.24 -1018.00 4220.00 31500 20240719 -53.33 9300 20240624 58.06 31500 -53.33 20240719 9300 58.06 20240624 31500 -53.33 20240719 9300 58.06 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
7 20241210 110925 57 100.00 KOSDAQ 화학 N N N N N 14850 500 2 3.48 259039440 17546 25.22 14210 14980 14210 18650 10050 14350 14763.45 0.00 0 2756 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1325 -14.59 3.52 12 0.20 -1018.00 4220.00 31500 20240719 -52.86 9300 20240624 59.68 31500 -52.86 20240719 9300 59.68 20240624 31500 -52.86 20240719 9300 59.68 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
8 20241210 100926 57 100.00 KOSDAQ 화학 N N N N N 14880 530 2 3.69 177292530 12005 17.25 14210 14980 14210 18650 10050 14350 14768.22 0.00 0 2243 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1328 -14.62 3.53 12 0.13 -1018.00 4220.00 31500 20240719 -52.76 9300 20240624 60.00 31500 -52.76 20240719 9300 60.00 20240624 31500 -52.76 20240719 9300 60.00 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
9 20241210 090932 57 100.00 KOSDAQ 화학 N N N N N 14700 350 2 2.44 34407890 2369 3.40 14210 14700 14210 18650 10050 14350 14524.23 0.00 0 1439 15963 15156 14703 13896 13443 14930 13670 45 4300 500 8890 10 1 8922463 1312 -14.44 3.48 12 0.03 -1018.00 4220.00 31500 20240719 -53.33 9300 20240624 58.06 31500 -53.33 20240719 9300 58.06 20240624 31500 -53.33 20240719 9300 58.06 20240624 0.27 N 214260 500 44 억 0 N N 0 N 00 N
10 20241209 160923 57 100.00 KOSDAQ 화학 N N N N N 14350 -1230 5 -7.89 1010372250 69357 90.47 15100 15510 14250 20250 10910 15580 14567.81 0.00 0 5850 17100 16340 15540 14780 13980 15940 14380 45 4670 500 9650 10 1 8922463 1280 -14.10 3.40 12 0.78 -1018.00 4220.00 31500 20240719 -54.44 9300 20240624 54.30 31500 -54.44 20240719 9300 54.30 20240624 31500 -54.44 20240719 9300 54.30 20240624 0.28 N 214260 500 44 억 0 N N 0 N 00 N
11 20241209 150924 57 100.00 KOSDAQ 화학 N N N N N 14590 -990 5 -6.35 954023490 65454 85.38 15100 15510 14250 20250 10910 15580 14575.48 0.00 0 5248 17100 16340 15540 14780 13980 15940 14380 45 4670 500 9650 10 1 8922463 1302 -14.33 3.46 12 0.73 -1018.00 4220.00 31500 20240719 -53.68 9300 20240624 56.88 31500 -53.68 20240719 9300 56.88 20240624 31500 -53.68 20240719 9300 56.88 20240624 0.28 N 214260 500 44 억 0 N N 0 N 00 N
12 20241209 140925 57 100.00 KOSDAQ 화학 N N N N N 14710 -870 5 -5.58 891428960 61209 79.84 15100 15510 14250 20250 10910 15580 14563.69 0.00 0 4259 17100 16340 15540 14780 13980 15940 14380 45 4670 500 9650 10 1 8922463 1312 -14.45 3.49 12 0.69 -1018.00 4220.00 31500 20240719 -53.30 9300 20240624 58.17 31500 -53.30 20240719 9300 58.17 20240624 31500 -53.30 20240719 9300 58.17 20240624 0.28 N 214260 500 44 억 0 N N 0 N 00 N