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
238090/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
20241210,160955,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3005,-55,5,-1.80,308305610,103153,805.57,3030,3195,2855,3975,2145,3060,2988.82,0.41,0,30567,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,707,-5.16,0.57,12,0.44,-582.00,5287.00,4950,20231204,-39.29,2855,20241210,5.25,4925,-38.98,20240710,2855,5.25,20241210,4925,-38.98,20240710,2855,5.25,20241210,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,150958,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2945,-115,5,-3.76,264470260,88771,693.25,3030,3195,2855,3975,2145,3060,2979.24,0.41,0,32815,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,693,-5.06,0.56,12,0.38,-582.00,5287.00,4950,20231204,-40.51,2855,20241210,3.15,4925,-40.20,20240710,2855,3.15,20241210,4925,-40.20,20240710,2855,3.15,20241210,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,60,2,1.96,40766940,13068,102.05,3030,3195,3030,3975,2145,3060,3119.60,0.41,0,2364,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,734,-5.36,0.59,12,0.06,-582.00,5287.00,4950,20231204,-36.97,2940,20241206,6.12,4925,-36.65,20240710,2940,6.12,20241206,4925,-36.65,20240710,2940,6.12,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,40,2,1.31,39135015,12544,97.96,3030,3195,3030,3975,2145,3060,3119.82,0.41,0,2031,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,730,-5.33,0.59,12,0.05,-582.00,5287.00,4950,20231204,-37.37,2940,20241206,5.44,4925,-37.06,20240710,2940,5.44,20241206,4925,-37.06,20240710,2940,5.44,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,45,2,1.47,38384705,12302,96.07,3030,3195,3030,3975,2145,3060,3120.20,0.41,0,1991,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,731,-5.34,0.59,12,0.05,-582.00,5287.00,4950,20231204,-37.27,2940,20241206,5.61,4925,-36.95,20240710,2940,5.61,20241206,4925,-36.95,20240710,2940,5.61,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,85,2,2.78,16457085,5301,41.40,3030,3195,3030,3975,2145,3060,3104.52,0.41,0,-171,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,740,-5.40,0.59,12,0.02,-582.00,5287.00,4950,20231204,-36.46,2940,20241206,6.97,4925,-36.14,20240710,2940,6.97,20241206,4925,-36.14,20240710,2940,6.97,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,35,2,1.14,9035205,2945,23.00,3030,3095,3030,3975,2145,3060,3067.98,0.41,0,976,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,729,-5.32,0.59,12,0.01,-582.00,5287.00,4950,20231204,-37.47,2940,20241206,5.27,4925,-37.16,20240710,2940,5.27,20241206,4925,-37.16,20240710,2940,5.27,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241210,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,20,2,0.65,5735030,1874,14.63,3030,3080,3030,3975,2145,3060,3060.31,0.41,0,720,3220,3140,3055,2975,2890,3097,2932,122,915,500,2140,5,1,23541303,725,-5.29,0.58,12,0.01,-582.00,5287.00,4950,20231204,-37.78,2940,20241206,4.76,4925,-37.46,20240710,2940,4.76,20241206,4925,-37.46,20240710,2940,4.76,20241206,0.48,N,238090,500,122 억,,97298,N,N,0,N,00,N
20241209,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-90,5,-2.86,39132490,12805,30.45,3130,3135,2970,4095,2205,3150,3056.03,0.42,0,-2516,3376,3262,3101,2987,2826,3182,2907,122,945,500,2200,5,1,23541303,720,-5.26,0.58,12,0.05,-582.00,5287.00,4950,20231204,-38.18,2940,20241206,4.08,4925,-37.87,20240710,2940,4.08,20241206,4925,-37.87,20240710,2940,4.08,20241206,0.49,N,238090,500,122 억,,99670,N,N,0,N,00,N
20241209,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-70,5,-2.22,34597995,11325,26.93,3130,3135,2970,4095,2205,3150,3055.01,0.42,0,-2101,3376,3262,3101,2987,2826,3182,2907,122,945,500,2200,5,1,23541303,725,-5.29,0.58,12,0.05,-582.00,5287.00,4950,20231204,-37.78,2940,20241206,4.76,4925,-37.46,20240710,2940,4.76,20241206,4925,-37.46,20240710,2940,4.76,20241206,0.49,N,238090,500,122 억,,99670,N,N,0,N,00,N
20241209,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-85,5,-2.70,22675240,7417,17.64,3130,3135,2970,4095,2205,3150,3057.20,0.42,0,-1078,3376,3262,3101,2987,2826,3182,2907,122,945,500,2200,5,1,23541303,722,-5.27,0.58,12,0.03,-582.00,5287.00,4950,20231204,-38.08,2940,20241206,4.25,4925,-37.77,20240710,2940,4.25,20241206,4925,-37.77,20240710,2940,4.25,20241206,0.49,N,238090,500,122 억,,99670,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 160955 57 100.00 KOSDAQ 신저가 화학 N N N N N 3005 -55 5 -1.80 308305610 103153 805.57 3030 3195 2855 3975 2145 3060 2988.82 0.41 0 30567 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 707 -5.16 0.57 12 0.44 -582.00 5287.00 4950 20231204 -39.29 2855 20241210 5.25 4925 -38.98 20240710 2855 5.25 20241210 4925 -38.98 20240710 2855 5.25 20241210 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
3 20241210 150958 57 100.00 KOSDAQ 신저가 화학 N N N N N 2945 -115 5 -3.76 264470260 88771 693.25 3030 3195 2855 3975 2145 3060 2979.24 0.41 0 32815 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 693 -5.06 0.56 12 0.38 -582.00 5287.00 4950 20231204 -40.51 2855 20241210 3.15 4925 -40.20 20240710 2855 3.15 20241210 4925 -40.20 20240710 2855 3.15 20241210 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
4 20241210 140958 57 100.00 KOSDAQ 화학 N N N N N 3120 60 2 1.96 40766940 13068 102.05 3030 3195 3030 3975 2145 3060 3119.60 0.41 0 2364 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 734 -5.36 0.59 12 0.06 -582.00 5287.00 4950 20231204 -36.97 2940 20241206 6.12 4925 -36.65 20240710 2940 6.12 20241206 4925 -36.65 20240710 2940 6.12 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
5 20241210 130958 57 100.00 KOSDAQ 화학 N N N N N 3100 40 2 1.31 39135015 12544 97.96 3030 3195 3030 3975 2145 3060 3119.82 0.41 0 2031 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 730 -5.33 0.59 12 0.05 -582.00 5287.00 4950 20231204 -37.37 2940 20241206 5.44 4925 -37.06 20240710 2940 5.44 20241206 4925 -37.06 20240710 2940 5.44 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
6 20241210 120958 57 100.00 KOSDAQ 화학 N N N N N 3105 45 2 1.47 38384705 12302 96.07 3030 3195 3030 3975 2145 3060 3120.20 0.41 0 1991 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 731 -5.34 0.59 12 0.05 -582.00 5287.00 4950 20231204 -37.27 2940 20241206 5.61 4925 -36.95 20240710 2940 5.61 20241206 4925 -36.95 20240710 2940 5.61 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
7 20241210 110957 57 100.00 KOSDAQ 화학 N N N N N 3145 85 2 2.78 16457085 5301 41.40 3030 3195 3030 3975 2145 3060 3104.52 0.41 0 -171 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 740 -5.40 0.59 12 0.02 -582.00 5287.00 4950 20231204 -36.46 2940 20241206 6.97 4925 -36.14 20240710 2940 6.97 20241206 4925 -36.14 20240710 2940 6.97 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
8 20241210 100958 57 100.00 KOSDAQ 화학 N N N N N 3095 35 2 1.14 9035205 2945 23.00 3030 3095 3030 3975 2145 3060 3067.98 0.41 0 976 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 729 -5.32 0.59 12 0.01 -582.00 5287.00 4950 20231204 -37.47 2940 20241206 5.27 4925 -37.16 20240710 2940 5.27 20241206 4925 -37.16 20240710 2940 5.27 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
9 20241210 091004 57 100.00 KOSDAQ 화학 N N N N N 3080 20 2 0.65 5735030 1874 14.63 3030 3080 3030 3975 2145 3060 3060.31 0.41 0 720 3220 3140 3055 2975 2890 3097 2932 122 915 500 2140 5 1 23541303 725 -5.29 0.58 12 0.01 -582.00 5287.00 4950 20231204 -37.78 2940 20241206 4.76 4925 -37.46 20240710 2940 4.76 20241206 4925 -37.46 20240710 2940 4.76 20241206 0.48 N 238090 500 122 억 97298 N N 0 N 00 N
10 20241209 160954 57 100.00 KOSDAQ 화학 N N N N N 3060 -90 5 -2.86 39132490 12805 30.45 3130 3135 2970 4095 2205 3150 3056.03 0.42 0 -2516 3376 3262 3101 2987 2826 3182 2907 122 945 500 2200 5 1 23541303 720 -5.26 0.58 12 0.05 -582.00 5287.00 4950 20231204 -38.18 2940 20241206 4.08 4925 -37.87 20240710 2940 4.08 20241206 4925 -37.87 20240710 2940 4.08 20241206 0.49 N 238090 500 122 억 99670 N N 0 N 00 N
11 20241209 150956 57 100.00 KOSDAQ 화학 N N N N N 3080 -70 5 -2.22 34597995 11325 26.93 3130 3135 2970 4095 2205 3150 3055.01 0.42 0 -2101 3376 3262 3101 2987 2826 3182 2907 122 945 500 2200 5 1 23541303 725 -5.29 0.58 12 0.05 -582.00 5287.00 4950 20231204 -37.78 2940 20241206 4.76 4925 -37.46 20240710 2940 4.76 20241206 4925 -37.46 20240710 2940 4.76 20241206 0.49 N 238090 500 122 억 99670 N N 0 N 00 N
12 20241209 140957 57 100.00 KOSDAQ 화학 N N N N N 3065 -85 5 -2.70 22675240 7417 17.64 3130 3135 2970 4095 2205 3150 3057.20 0.42 0 -1078 3376 3262 3101 2987 2826 3182 2907 122 945 500 2200 5 1 23541303 722 -5.27 0.58 12 0.03 -582.00 5287.00 4950 20231204 -38.08 2940 20241206 4.25 4925 -37.77 20240710 2940 4.25 20241206 4925 -37.77 20240710 2940 4.25 20241206 0.49 N 238090 500 122 억 99670 N N 0 N 00 N