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
241710/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
20241210,160959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,49950,2450,2,5.16,5261239450,104687,109.76,47550,51300,47550,61700,33250,47500,50257.36,10.25,0,-1896,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,50,1,10680000,5335,23.90,3.15,12,0.98,2090.00,15874.00,98500,20240927,-49.29,31000,20240325,61.13,98500,-49.29,20240927,31000,61.13,20240325,98500,-49.29,20240927,31000,61.13,20240325,1.15,N,241710,500,53 억,,1094578,N,N,3062,N,00,N
20241210,151002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,49850,2350,2,4.95,5066960900,100792,105.68,47550,51300,47550,61700,33250,47500,50271.46,10.25,0,-1891,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,50,1,10680000,5324,23.85,3.14,12,0.94,2090.00,15874.00,98500,20240927,-49.39,31000,20240325,60.81,98500,-49.39,20240927,31000,60.81,20240325,98500,-49.39,20240927,31000,60.81,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,141002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50200,2700,2,5.68,4322869850,85920,90.09,47550,51300,47550,61700,33250,47500,50312.73,10.25,0,2923,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,100,1,10680000,5361,24.02,3.16,12,0.80,2090.00,15874.00,98500,20240927,-49.04,31000,20240325,61.94,98500,-49.04,20240927,31000,61.94,20240325,98500,-49.04,20240927,31000,61.94,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,131002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50200,2700,2,5.68,3693373850,73408,76.97,47550,51300,47550,61700,33250,47500,50312.96,10.25,0,603,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,100,1,10680000,5361,24.02,3.16,12,0.69,2090.00,15874.00,98500,20240927,-49.04,31000,20240325,61.94,98500,-49.04,20240927,31000,61.94,20240325,98500,-49.04,20240927,31000,61.94,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,121002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50300,2800,2,5.89,3287258650,65322,68.49,47550,51300,47550,61700,33250,47500,50323.91,10.25,0,-1464,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,100,1,10680000,5372,24.07,3.17,12,0.61,2090.00,15874.00,98500,20240927,-48.93,31000,20240325,62.26,98500,-48.93,20240927,31000,62.26,20240325,98500,-48.93,20240927,31000,62.26,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,111001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50500,3000,2,6.32,2936343250,58347,61.18,47550,51300,47550,61700,33250,47500,50325.52,10.25,0,-2396,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,100,1,10680000,5393,24.16,3.18,12,0.55,2090.00,15874.00,98500,20240927,-48.73,31000,20240325,62.90,98500,-48.73,20240927,31000,62.90,20240325,98500,-48.73,20240927,31000,62.90,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,101002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,50800,3300,2,6.95,1853908950,37056,38.85,47550,50900,47550,61700,33250,47500,50029.93,10.25,0,3265,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,100,1,10680000,5425,24.31,3.20,12,0.35,2090.00,15874.00,98500,20240927,-48.43,31000,20240325,63.87,98500,-48.43,20240927,31000,63.87,20240325,98500,-48.43,20240927,31000,63.87,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241210,091008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,49750,2250,2,4.74,624413950,12605,13.22,47550,50500,47550,61700,33250,47500,49537.01,10.25,0,3024,49866,48682,47416,46232,44966,49275,46825,53,14200,500,34200,50,1,10680000,5313,23.80,3.13,12,0.12,2090.00,15874.00,98500,20240927,-49.49,31000,20240325,60.48,98500,-49.49,20240927,31000,60.48,20240325,98500,-49.49,20240927,31000,60.48,20240325,1.15,N,241710,500,53 억,,1094578,N,N,185,N,00,N
20241209,160958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47500,-1400,5,-2.86,4530878700,95009,47.29,46300,48600,46150,63500,34250,48900,47689.18,10.25,0,-10471,52700,50800,48300,46400,43900,49550,45150,53,14600,500,35200,50,1,10680000,5073,22.73,2.99,12,0.89,2090.00,15874.00,98500,20240927,-51.78,31000,20240325,53.23,98500,-51.78,20240927,31000,53.23,20240325,98500,-51.78,20240927,31000,53.23,20240325,1.03,N,241710,500,53 억,,1095198,N,N,185,N,00,N
20241209,151000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,47750,-1150,5,-2.35,4280137550,89749,44.67,46300,48600,46150,63500,34250,48900,47690.09,10.25,0,-11476,52700,50800,48300,46400,43900,49550,45150,53,14600,500,35200,50,1,10680000,5100,22.85,3.01,12,0.84,2090.00,15874.00,98500,20240927,-51.52,31000,20240325,54.03,98500,-51.52,20240927,31000,54.03,20240325,98500,-51.52,20240927,31000,54.03,20240325,1.03,N,241710,500,53 억,,1095198,N,N,30,N,00,N
20241209,141001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,48550,-350,5,-0.72,3052537600,64113,31.91,46300,48600,46150,63500,34250,48900,47611.84,10.25,0,-9753,52700,50800,48300,46400,43900,49550,45150,53,14600,500,35200,50,1,10680000,5185,23.23,3.06,12,0.60,2090.00,15874.00,98500,20240927,-50.71,31000,20240325,56.61,98500,-50.71,20240927,31000,56.61,20240325,98500,-50.71,20240927,31000,56.61,20240325,1.03,N,241710,500,53 억,,1095198,N,N,30,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 160959 55 60.00 KOSDAQ 화학 N N N Y 60 N 49950 2450 2 5.16 5261239450 104687 109.76 47550 51300 47550 61700 33250 47500 50257.36 10.25 0 -1896 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 50 1 10680000 5335 23.90 3.15 12 0.98 2090.00 15874.00 98500 20240927 -49.29 31000 20240325 61.13 98500 -49.29 20240927 31000 61.13 20240325 98500 -49.29 20240927 31000 61.13 20240325 1.15 N 241710 500 53 억 1094578 N N 3062 N 00 N
3 20241210 151002 55 60.00 KOSDAQ 화학 N N N Y 60 N 49850 2350 2 4.95 5066960900 100792 105.68 47550 51300 47550 61700 33250 47500 50271.46 10.25 0 -1891 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 50 1 10680000 5324 23.85 3.14 12 0.94 2090.00 15874.00 98500 20240927 -49.39 31000 20240325 60.81 98500 -49.39 20240927 31000 60.81 20240325 98500 -49.39 20240927 31000 60.81 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
4 20241210 141002 55 60.00 KOSDAQ 화학 N N N Y 60 N 50200 2700 2 5.68 4322869850 85920 90.09 47550 51300 47550 61700 33250 47500 50312.73 10.25 0 2923 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 100 1 10680000 5361 24.02 3.16 12 0.80 2090.00 15874.00 98500 20240927 -49.04 31000 20240325 61.94 98500 -49.04 20240927 31000 61.94 20240325 98500 -49.04 20240927 31000 61.94 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
5 20241210 131002 55 60.00 KOSDAQ 화학 N N N Y 60 N 50200 2700 2 5.68 3693373850 73408 76.97 47550 51300 47550 61700 33250 47500 50312.96 10.25 0 603 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 100 1 10680000 5361 24.02 3.16 12 0.69 2090.00 15874.00 98500 20240927 -49.04 31000 20240325 61.94 98500 -49.04 20240927 31000 61.94 20240325 98500 -49.04 20240927 31000 61.94 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
6 20241210 121002 55 60.00 KOSDAQ 화학 N N N Y 60 N 50300 2800 2 5.89 3287258650 65322 68.49 47550 51300 47550 61700 33250 47500 50323.91 10.25 0 -1464 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 100 1 10680000 5372 24.07 3.17 12 0.61 2090.00 15874.00 98500 20240927 -48.93 31000 20240325 62.26 98500 -48.93 20240927 31000 62.26 20240325 98500 -48.93 20240927 31000 62.26 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
7 20241210 111001 55 60.00 KOSDAQ 화학 N N N Y 60 N 50500 3000 2 6.32 2936343250 58347 61.18 47550 51300 47550 61700 33250 47500 50325.52 10.25 0 -2396 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 100 1 10680000 5393 24.16 3.18 12 0.55 2090.00 15874.00 98500 20240927 -48.73 31000 20240325 62.90 98500 -48.73 20240927 31000 62.90 20240325 98500 -48.73 20240927 31000 62.90 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
8 20241210 101002 55 60.00 KOSDAQ 화학 N N N Y 60 N 50800 3300 2 6.95 1853908950 37056 38.85 47550 50900 47550 61700 33250 47500 50029.93 10.25 0 3265 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 100 1 10680000 5425 24.31 3.20 12 0.35 2090.00 15874.00 98500 20240927 -48.43 31000 20240325 63.87 98500 -48.43 20240927 31000 63.87 20240325 98500 -48.43 20240927 31000 63.87 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
9 20241210 091008 55 60.00 KOSDAQ 화학 N N N Y 60 N 49750 2250 2 4.74 624413950 12605 13.22 47550 50500 47550 61700 33250 47500 49537.01 10.25 0 3024 49866 48682 47416 46232 44966 49275 46825 53 14200 500 34200 50 1 10680000 5313 23.80 3.13 12 0.12 2090.00 15874.00 98500 20240927 -49.49 31000 20240325 60.48 98500 -49.49 20240927 31000 60.48 20240325 98500 -49.49 20240927 31000 60.48 20240325 1.15 N 241710 500 53 억 1094578 N N 185 N 00 N
10 20241209 160958 55 60.00 KOSDAQ 화학 N N N Y 60 N 47500 -1400 5 -2.86 4530878700 95009 47.29 46300 48600 46150 63500 34250 48900 47689.18 10.25 0 -10471 52700 50800 48300 46400 43900 49550 45150 53 14600 500 35200 50 1 10680000 5073 22.73 2.99 12 0.89 2090.00 15874.00 98500 20240927 -51.78 31000 20240325 53.23 98500 -51.78 20240927 31000 53.23 20240325 98500 -51.78 20240927 31000 53.23 20240325 1.03 N 241710 500 53 억 1095198 N N 185 N 00 N
11 20241209 151000 55 60.00 KOSDAQ 화학 N N N Y 60 N 47750 -1150 5 -2.35 4280137550 89749 44.67 46300 48600 46150 63500 34250 48900 47690.09 10.25 0 -11476 52700 50800 48300 46400 43900 49550 45150 53 14600 500 35200 50 1 10680000 5100 22.85 3.01 12 0.84 2090.00 15874.00 98500 20240927 -51.52 31000 20240325 54.03 98500 -51.52 20240927 31000 54.03 20240325 98500 -51.52 20240927 31000 54.03 20240325 1.03 N 241710 500 53 억 1095198 N N 30 N 00 N
12 20241209 141001 55 60.00 KOSDAQ 화학 N N N Y 60 N 48550 -350 5 -0.72 3052537600 64113 31.91 46300 48600 46150 63500 34250 48900 47611.84 10.25 0 -9753 52700 50800 48300 46400 43900 49550 45150 53 14600 500 35200 50 1 10680000 5185 23.23 3.06 12 0.60 2090.00 15874.00 98500 20240927 -50.71 31000 20240325 56.61 98500 -50.71 20240927 31000 56.61 20240325 98500 -50.71 20240927 31000 56.61 20240325 1.03 N 241710 500 53 억 1095198 N N 30 N 00 N