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
221980/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
20241210,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11420,70,2,0.62,15417990,1362,29.38,11360,11450,11230,14750,7950,11350,11320.11,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,461,8.66,0.45,12,0.03,1318.00,25414.00,13180,20240823,-13.35,11080,20241206,3.07,13180,-13.35,20240823,11080,3.07,20241206,13180,-13.35,20240823,11080,3.07,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,10,2,0.09,15031670,1328,28.65,11360,11450,11230,14750,7950,11350,11319.03,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,458,8.62,0.45,12,0.03,1318.00,25414.00,13180,20240823,-13.81,11080,20241206,2.53,13180,-13.81,20240823,11080,2.53,20241206,13180,-13.81,20240823,11080,2.53,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,10,2,0.09,15031670,1328,28.65,11360,11450,11230,14750,7950,11350,11319.03,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,458,8.62,0.45,12,0.03,1318.00,25414.00,13180,20240823,-13.81,11080,20241206,2.53,13180,-13.81,20240823,11080,2.53,20241206,13180,-13.81,20240823,11080,2.53,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,10,2,0.09,15031670,1328,28.65,11360,11450,11230,14750,7950,11350,11319.03,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,458,8.62,0.45,12,0.03,1318.00,25414.00,13180,20240823,-13.81,11080,20241206,2.53,13180,-13.81,20240823,11080,2.53,20241206,13180,-13.81,20240823,11080,2.53,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,10,2,0.09,14872900,1314,28.34,11360,11450,11230,14750,7950,11350,11318.80,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,458,8.62,0.45,12,0.03,1318.00,25414.00,13180,20240823,-13.81,11080,20241206,2.53,13180,-13.81,20240823,11080,2.53,20241206,13180,-13.81,20240823,11080,2.53,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11290,-60,5,-0.53,9533560,841,18.14,11360,11450,11230,14750,7950,11350,11335.98,0.41,0,-89,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,456,8.57,0.44,12,0.02,1318.00,25414.00,13180,20240823,-14.34,11080,20241206,1.90,13180,-14.34,20240823,11080,1.90,20241206,13180,-14.34,20240823,11080,1.90,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11400,50,2,0.44,2212740,194,4.18,11360,11450,11360,14750,7950,11350,11405.88,0.41,0,-28,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,460,8.65,0.45,12,0.00,1318.00,25414.00,13180,20240823,-13.51,11080,20241206,2.89,13180,-13.51,20240823,11080,2.89,20241206,13180,-13.51,20240823,11080,2.89,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241210,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11360,10,2,0.09,238560,21,0.45,11360,11360,11360,14750,7950,11350,11360.00,0.41,0,-10,11723,11536,11343,11156,10963,11630,11250,20,3400,500,8390,10,1,4034800,458,8.62,0.45,12,0.00,1318.00,25414.00,13180,20240823,-13.81,11080,20241206,2.53,13180,-13.81,20240823,11080,2.53,20241206,13180,-13.81,20240823,11080,2.53,20241206,0.41,N,221980,500,20 억,,16566,N,N,0,N,00,N
20241209,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,0,3,0.00,52265820,4636,55.45,11300,11530,11150,14750,7950,11350,11273.90,0.42,0,-195,12170,11760,11420,11010,10670,11590,10840,20,3400,500,8390,10,1,4034800,458,8.61,0.45,12,0.11,1318.00,25414.00,13180,20240823,-13.88,11080,20241206,2.44,13180,-13.88,20240823,11080,2.44,20241206,13180,-13.88,20240823,11080,2.44,20241206,0.41,N,221980,500,20 억,,16752,N,N,0,N,00,N
20241209,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,0,3,0.00,51040150,4528,54.16,11300,11530,11150,14750,7950,11350,11272.12,0.42,0,-173,12170,11760,11420,11010,10670,11590,10840,20,3400,500,8390,10,1,4034800,458,8.61,0.45,12,0.11,1318.00,25414.00,13180,20240823,-13.88,11080,20241206,2.44,13180,-13.88,20240823,11080,2.44,20241206,13180,-13.88,20240823,11080,2.44,20241206,0.41,N,221980,500,20 억,,16752,N,N,0,N,00,N
20241209,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,0,3,0.00,49621410,4402,52.65,11300,11530,11150,14750,7950,11350,11272.47,0.42,0,-173,12170,11760,11420,11010,10670,11590,10840,20,3400,500,8390,10,1,4034800,458,8.61,0.45,12,0.11,1318.00,25414.00,13180,20240823,-13.88,11080,20241206,2.44,13180,-13.88,20240823,11080,2.44,20241206,13180,-13.88,20240823,11080,2.44,20241206,0.41,N,221980,500,20 억,,16752,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 160937 57 100.00 KOSDAQ 화학 N N N N N 11420 70 2 0.62 15417990 1362 29.38 11360 11450 11230 14750 7950 11350 11320.11 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 461 8.66 0.45 12 0.03 1318.00 25414.00 13180 20240823 -13.35 11080 20241206 3.07 13180 -13.35 20240823 11080 3.07 20241206 13180 -13.35 20240823 11080 3.07 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
3 20241210 150940 57 100.00 KOSDAQ 화학 N N N N N 11360 10 2 0.09 15031670 1328 28.65 11360 11450 11230 14750 7950 11350 11319.03 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 458 8.62 0.45 12 0.03 1318.00 25414.00 13180 20240823 -13.81 11080 20241206 2.53 13180 -13.81 20240823 11080 2.53 20241206 13180 -13.81 20240823 11080 2.53 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
4 20241210 140940 57 100.00 KOSDAQ 화학 N N N N N 11360 10 2 0.09 15031670 1328 28.65 11360 11450 11230 14750 7950 11350 11319.03 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 458 8.62 0.45 12 0.03 1318.00 25414.00 13180 20240823 -13.81 11080 20241206 2.53 13180 -13.81 20240823 11080 2.53 20241206 13180 -13.81 20240823 11080 2.53 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
5 20241210 130940 57 100.00 KOSDAQ 화학 N N N N N 11360 10 2 0.09 15031670 1328 28.65 11360 11450 11230 14750 7950 11350 11319.03 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 458 8.62 0.45 12 0.03 1318.00 25414.00 13180 20240823 -13.81 11080 20241206 2.53 13180 -13.81 20240823 11080 2.53 20241206 13180 -13.81 20240823 11080 2.53 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
6 20241210 120939 57 100.00 KOSDAQ 화학 N N N N N 11360 10 2 0.09 14872900 1314 28.34 11360 11450 11230 14750 7950 11350 11318.80 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 458 8.62 0.45 12 0.03 1318.00 25414.00 13180 20240823 -13.81 11080 20241206 2.53 13180 -13.81 20240823 11080 2.53 20241206 13180 -13.81 20240823 11080 2.53 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
7 20241210 110939 57 100.00 KOSDAQ 화학 N N N N N 11290 -60 5 -0.53 9533560 841 18.14 11360 11450 11230 14750 7950 11350 11335.98 0.41 0 -89 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 456 8.57 0.44 12 0.02 1318.00 25414.00 13180 20240823 -14.34 11080 20241206 1.90 13180 -14.34 20240823 11080 1.90 20241206 13180 -14.34 20240823 11080 1.90 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
8 20241210 100940 57 100.00 KOSDAQ 화학 N N N N N 11400 50 2 0.44 2212740 194 4.18 11360 11450 11360 14750 7950 11350 11405.88 0.41 0 -28 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 460 8.65 0.45 12 0.00 1318.00 25414.00 13180 20240823 -13.51 11080 20241206 2.89 13180 -13.51 20240823 11080 2.89 20241206 13180 -13.51 20240823 11080 2.89 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
9 20241210 090946 57 100.00 KOSDAQ 화학 N N N N N 11360 10 2 0.09 238560 21 0.45 11360 11360 11360 14750 7950 11350 11360.00 0.41 0 -10 11723 11536 11343 11156 10963 11630 11250 20 3400 500 8390 10 1 4034800 458 8.62 0.45 12 0.00 1318.00 25414.00 13180 20240823 -13.81 11080 20241206 2.53 13180 -13.81 20240823 11080 2.53 20241206 13180 -13.81 20240823 11080 2.53 20241206 0.41 N 221980 500 20 억 16566 N N 0 N 00 N
10 20241209 160936 57 100.00 KOSDAQ 화학 N N N N N 11350 0 3 0.00 52265820 4636 55.45 11300 11530 11150 14750 7950 11350 11273.90 0.42 0 -195 12170 11760 11420 11010 10670 11590 10840 20 3400 500 8390 10 1 4034800 458 8.61 0.45 12 0.11 1318.00 25414.00 13180 20240823 -13.88 11080 20241206 2.44 13180 -13.88 20240823 11080 2.44 20241206 13180 -13.88 20240823 11080 2.44 20241206 0.41 N 221980 500 20 억 16752 N N 0 N 00 N
11 20241209 150937 57 100.00 KOSDAQ 화학 N N N N N 11350 0 3 0.00 51040150 4528 54.16 11300 11530 11150 14750 7950 11350 11272.12 0.42 0 -173 12170 11760 11420 11010 10670 11590 10840 20 3400 500 8390 10 1 4034800 458 8.61 0.45 12 0.11 1318.00 25414.00 13180 20240823 -13.88 11080 20241206 2.44 13180 -13.88 20240823 11080 2.44 20241206 13180 -13.88 20240823 11080 2.44 20241206 0.41 N 221980 500 20 억 16752 N N 0 N 00 N
12 20241209 140938 57 100.00 KOSDAQ 화학 N N N N N 11350 0 3 0.00 49621410 4402 52.65 11300 11530 11150 14750 7950 11350 11272.47 0.42 0 -173 12170 11760 11420 11010 10670 11590 10840 20 3400 500 8390 10 1 4034800 458 8.61 0.45 12 0.11 1318.00 25414.00 13180 20240823 -13.88 11080 20241206 2.44 13180 -13.88 20240823 11080 2.44 20241206 13180 -13.88 20240823 11080 2.44 20241206 0.41 N 221980 500 20 억 16752 N N 0 N 00 N