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
239890/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
20241210,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,530,2,8.62,144138000,22294,20.72,6210,6680,6210,7990,4310,6150,6465.33,5.16,0,7412,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,664,11.80,1.33,12,0.22,566.00,5022.00,27050,20240109,-75.30,6080,20241115,9.87,27050,-75.30,20240109,6080,9.87,20241115,27050,-75.30,20240109,6080,9.87,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,410,2,6.67,130456420,20240,18.81,6210,6600,6210,7990,4310,6150,6445.48,5.16,0,8512,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,652,11.59,1.31,12,0.20,566.00,5022.00,27050,20240109,-75.75,6080,20241115,7.89,27050,-75.75,20240109,6080,7.89,20241115,27050,-75.75,20240109,6080,7.89,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,380,2,6.18,117315990,18227,16.94,6210,6600,6210,7990,4310,6150,6436.39,5.16,0,7908,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,649,11.54,1.30,12,0.18,566.00,5022.00,27050,20240109,-75.86,6080,20241115,7.40,27050,-75.86,20240109,6080,7.40,20241115,27050,-75.86,20240109,6080,7.40,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,370,2,6.02,109917720,17089,15.88,6210,6600,6210,7990,4310,6150,6432.07,5.16,0,7127,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,648,11.52,1.30,12,0.17,566.00,5022.00,27050,20240109,-75.90,6080,20241115,7.24,27050,-75.90,20240109,6080,7.24,20241115,27050,-75.90,20240109,6080,7.24,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,320,2,5.20,97260270,15145,14.07,6210,6530,6210,7990,4310,6150,6421.94,5.16,0,6308,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,643,11.43,1.29,12,0.15,566.00,5022.00,27050,20240109,-76.08,6080,20241115,6.41,27050,-76.08,20240109,6080,6.41,20241115,27050,-76.08,20240109,6080,6.41,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,110959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,300,2,4.88,81759230,12747,11.85,6210,6530,6210,7990,4310,6150,6414.00,5.16,0,4350,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,641,11.40,1.28,12,0.13,566.00,5022.00,27050,20240109,-76.16,6080,20241115,6.09,27050,-76.16,20240109,6080,6.09,20241115,27050,-76.16,20240109,6080,6.09,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,101000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,270,2,4.39,66738470,10412,9.68,6210,6530,6210,7990,4310,6150,6409.76,5.16,0,2840,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,638,11.34,1.28,12,0.10,566.00,5022.00,27050,20240109,-76.27,6080,20241115,5.59,27050,-76.27,20240109,6080,5.59,20241115,27050,-76.27,20240109,6080,5.59,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241210,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,280,2,4.55,20711550,3257,3.03,6210,6470,6210,7990,4310,6150,6359.09,5.16,0,-398,7290,6720,6430,5860,5570,6575,5715,50,1840,500,4300,10,1,9935755,639,11.36,1.28,12,0.03,566.00,5022.00,27050,20240109,-76.23,6080,20241115,5.76,27050,-76.23,20240109,6080,5.76,20241115,27050,-76.23,20240109,6080,5.76,20241115,2.87,N,239890,500,49 억,,512908,N,N,0,N,00,N
20241209,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-920,5,-13.01,692249100,107373,215.08,6850,7000,6140,9190,4950,7070,6447.19,5.01,0,15767,7603,7336,7043,6776,6483,7190,6630,50,2120,500,4940,10,1,9935755,611,10.87,1.22,12,1.08,566.00,5022.00,27050,20240109,-77.26,6080,20241115,1.15,27050,-77.26,20240109,6080,1.15,20241115,27050,-77.26,20240109,6080,1.15,20241115,2.89,N,239890,500,49 억,,497738,N,N,0,N,00,N
20241209,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-860,5,-12.16,654327080,101233,202.78,6850,7000,6140,9190,4950,7070,6463.57,5.01,0,15621,7603,7336,7043,6776,6483,7190,6630,50,2120,500,4940,10,1,9935755,617,10.97,1.24,12,1.02,566.00,5022.00,27050,20240109,-77.04,6080,20241115,2.14,27050,-77.04,20240109,6080,2.14,20241115,27050,-77.04,20240109,6080,2.14,20241115,2.89,N,239890,500,49 억,,497738,N,N,0,N,00,N
20241209,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-650,5,-9.19,462848470,70653,141.52,6850,7000,6380,9190,4950,7070,6551.01,5.01,0,1349,7603,7336,7043,6776,6483,7190,6630,50,2120,500,4940,10,1,9935755,638,11.34,1.28,12,0.71,566.00,5022.00,27050,20240109,-76.27,6080,20241115,5.59,27050,-76.27,20240109,6080,5.59,20241115,27050,-76.27,20240109,6080,5.59,20241115,2.89,N,239890,500,49 억,,497738,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 160957 57 100.00 KOSDAQ 화학 N N N N N 6680 530 2 8.62 144138000 22294 20.72 6210 6680 6210 7990 4310 6150 6465.33 5.16 0 7412 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 664 11.80 1.33 12 0.22 566.00 5022.00 27050 20240109 -75.30 6080 20241115 9.87 27050 -75.30 20240109 6080 9.87 20241115 27050 -75.30 20240109 6080 9.87 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
3 20241210 151000 57 100.00 KOSDAQ 화학 N N N N N 6560 410 2 6.67 130456420 20240 18.81 6210 6600 6210 7990 4310 6150 6445.48 5.16 0 8512 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 652 11.59 1.31 12 0.20 566.00 5022.00 27050 20240109 -75.75 6080 20241115 7.89 27050 -75.75 20240109 6080 7.89 20241115 27050 -75.75 20240109 6080 7.89 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
4 20241210 141000 57 100.00 KOSDAQ 화학 N N N N N 6530 380 2 6.18 117315990 18227 16.94 6210 6600 6210 7990 4310 6150 6436.39 5.16 0 7908 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 649 11.54 1.30 12 0.18 566.00 5022.00 27050 20240109 -75.86 6080 20241115 7.40 27050 -75.86 20240109 6080 7.40 20241115 27050 -75.86 20240109 6080 7.40 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
5 20241210 131000 57 100.00 KOSDAQ 화학 N N N N N 6520 370 2 6.02 109917720 17089 15.88 6210 6600 6210 7990 4310 6150 6432.07 5.16 0 7127 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 648 11.52 1.30 12 0.17 566.00 5022.00 27050 20240109 -75.90 6080 20241115 7.24 27050 -75.90 20240109 6080 7.24 20241115 27050 -75.90 20240109 6080 7.24 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
6 20241210 121000 57 100.00 KOSDAQ 화학 N N N N N 6470 320 2 5.20 97260270 15145 14.07 6210 6530 6210 7990 4310 6150 6421.94 5.16 0 6308 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 643 11.43 1.29 12 0.15 566.00 5022.00 27050 20240109 -76.08 6080 20241115 6.41 27050 -76.08 20240109 6080 6.41 20241115 27050 -76.08 20240109 6080 6.41 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
7 20241210 110959 57 100.00 KOSDAQ 화학 N N N N N 6450 300 2 4.88 81759230 12747 11.85 6210 6530 6210 7990 4310 6150 6414.00 5.16 0 4350 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 641 11.40 1.28 12 0.13 566.00 5022.00 27050 20240109 -76.16 6080 20241115 6.09 27050 -76.16 20240109 6080 6.09 20241115 27050 -76.16 20240109 6080 6.09 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
8 20241210 101000 57 100.00 KOSDAQ 화학 N N N N N 6420 270 2 4.39 66738470 10412 9.68 6210 6530 6210 7990 4310 6150 6409.76 5.16 0 2840 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 638 11.34 1.28 12 0.10 566.00 5022.00 27050 20240109 -76.27 6080 20241115 5.59 27050 -76.27 20240109 6080 5.59 20241115 27050 -76.27 20240109 6080 5.59 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
9 20241210 091006 57 100.00 KOSDAQ 화학 N N N N N 6430 280 2 4.55 20711550 3257 3.03 6210 6470 6210 7990 4310 6150 6359.09 5.16 0 -398 7290 6720 6430 5860 5570 6575 5715 50 1840 500 4300 10 1 9935755 639 11.36 1.28 12 0.03 566.00 5022.00 27050 20240109 -76.23 6080 20241115 5.76 27050 -76.23 20240109 6080 5.76 20241115 27050 -76.23 20240109 6080 5.76 20241115 2.87 N 239890 500 49 억 512908 N N 0 N 00 N
10 20241209 160957 57 100.00 KOSDAQ 화학 N N N N N 6150 -920 5 -13.01 692249100 107373 215.08 6850 7000 6140 9190 4950 7070 6447.19 5.01 0 15767 7603 7336 7043 6776 6483 7190 6630 50 2120 500 4940 10 1 9935755 611 10.87 1.22 12 1.08 566.00 5022.00 27050 20240109 -77.26 6080 20241115 1.15 27050 -77.26 20240109 6080 1.15 20241115 27050 -77.26 20240109 6080 1.15 20241115 2.89 N 239890 500 49 억 497738 N N 0 N 00 N
11 20241209 150958 57 100.00 KOSDAQ 화학 N N N N N 6210 -860 5 -12.16 654327080 101233 202.78 6850 7000 6140 9190 4950 7070 6463.57 5.01 0 15621 7603 7336 7043 6776 6483 7190 6630 50 2120 500 4940 10 1 9935755 617 10.97 1.24 12 1.02 566.00 5022.00 27050 20240109 -77.04 6080 20241115 2.14 27050 -77.04 20240109 6080 2.14 20241115 27050 -77.04 20240109 6080 2.14 20241115 2.89 N 239890 500 49 억 497738 N N 0 N 00 N
12 20241209 140959 57 100.00 KOSDAQ 화학 N N N N N 6420 -650 5 -9.19 462848470 70653 141.52 6850 7000 6380 9190 4950 7070 6551.01 5.01 0 1349 7603 7336 7043 6776 6483 7190 6630 50 2120 500 4940 10 1 9935755 638 11.34 1.28 12 0.71 566.00 5022.00 27050 20240109 -76.27 6080 20241115 5.59 27050 -76.27 20240109 6080 5.59 20241115 27050 -76.27 20240109 6080 5.59 20241115 2.89 N 239890 500 49 억 497738 N N 0 N 00 N