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
250930/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
20241210,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,369,42,2,12.84,80636643,233175,56.24,327,370,327,425,229,327,345.70,0.20,0,10961,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,122,-1.19,0.54,12,0.71,-309.00,683.00,898,20240408,-58.91,313,20241209,17.89,898,-58.91,20240408,313,17.89,20241209,898,-58.91,20240408,313,17.89,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,367,40,2,12.23,76962046,223196,53.83,327,370,327,425,229,327,344.82,0.20,0,10105,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,121,-1.19,0.54,12,0.68,-309.00,683.00,898,20240408,-59.13,313,20241209,17.25,898,-59.13,20240408,313,17.25,20241209,898,-59.13,20240408,313,17.25,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,353,26,2,7.95,71579975,208346,50.25,327,370,327,425,229,327,343.56,0.20,0,10719,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,116,-1.14,0.52,12,0.63,-309.00,683.00,898,20240408,-60.69,313,20241209,12.78,898,-60.69,20240408,313,12.78,20241209,898,-60.69,20240408,313,12.78,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,345,18,2,5.50,68392132,199285,48.07,327,370,327,425,229,327,343.19,0.20,0,7639,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,114,-1.12,0.51,12,0.60,-309.00,683.00,898,20240408,-61.58,313,20241209,10.22,898,-61.58,20240408,313,10.22,20241209,898,-61.58,20240408,313,10.22,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,346,19,2,5.81,66066588,192551,46.44,327,370,327,425,229,327,343.11,0.20,0,6645,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,114,-1.12,0.51,12,0.58,-309.00,683.00,898,20240408,-61.47,313,20241209,10.54,898,-61.47,20240408,313,10.54,20241209,898,-61.47,20240408,313,10.54,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,360,33,2,10.09,49045425,143490,34.61,327,370,327,425,229,327,341.80,0.20,0,6920,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,119,-1.17,0.53,12,0.43,-309.00,683.00,898,20240408,-59.91,313,20241209,15.02,898,-59.91,20240408,313,15.02,20241209,898,-59.91,20240408,313,15.02,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,350,23,2,7.03,35998614,106160,25.61,327,370,327,425,229,327,339.10,0.20,0,8582,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,116,-1.13,0.51,12,0.32,-309.00,683.00,898,20240408,-61.02,313,20241209,11.82,898,-61.02,20240408,313,11.82,20241209,898,-61.02,20240408,313,11.82,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241210,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,368,41,2,12.54,27666188,82294,19.85,327,370,327,425,229,327,336.19,0.20,0,725,400,363,338,301,276,351,289,33,98,100,220,1,1,33000440,121,-1.19,0.54,12,0.25,-309.00,683.00,898,20240408,-59.02,313,20241209,17.57,898,-59.02,20240408,313,17.57,20241209,898,-59.02,20240408,313,17.57,20241209,0.07,N,250930,100,33 억,,64991,N,N,0,N,00,N
20241209,161006,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,327,-51,5,-13.49,140235259,412581,590.37,375,375,313,491,265,378,339.90,0.16,0,13291,404,390,384,370,364,388,368,33,113,100,250,1,1,33000440,108,-1.06,0.48,12,1.25,-309.00,683.00,898,20240408,-63.59,313,20241209,4.47,898,-63.59,20240408,313,4.47,20241209,898,-63.59,20240408,313,4.47,20241209,0.07,N,250930,100,33 억,,52152,N,N,0,N,00,N
20241209,151007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,343,-35,5,-9.26,137770087,405150,579.74,375,375,313,491,265,378,340.05,0.16,0,17132,404,390,384,370,364,388,368,33,113,100,250,1,1,33000440,113,-1.11,0.50,12,1.23,-309.00,683.00,898,20240408,-61.80,313,20241209,9.58,898,-61.80,20240408,313,9.58,20241209,898,-61.80,20240408,313,9.58,20241209,0.07,N,250930,100,33 억,,52152,N,N,0,N,00,N
20241209,141008,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,345,-33,5,-8.73,127676062,375408,537.18,375,375,313,491,265,378,340.10,0.16,0,13561,404,390,384,370,364,388,368,33,113,100,250,1,1,33000440,114,-1.12,0.51,12,1.14,-309.00,683.00,898,20240408,-61.58,313,20241209,10.22,898,-61.58,20240408,313,10.22,20241209,898,-61.58,20240408,313,10.22,20241209,0.07,N,250930,100,33 억,,52152,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 161006 57 100.00 KOSDAQ 화학 N N N N N 369 42 2 12.84 80636643 233175 56.24 327 370 327 425 229 327 345.70 0.20 0 10961 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 122 -1.19 0.54 12 0.71 -309.00 683.00 898 20240408 -58.91 313 20241209 17.89 898 -58.91 20240408 313 17.89 20241209 898 -58.91 20240408 313 17.89 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
3 20241210 151010 57 100.00 KOSDAQ 화학 N N N N N 367 40 2 12.23 76962046 223196 53.83 327 370 327 425 229 327 344.82 0.20 0 10105 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 121 -1.19 0.54 12 0.68 -309.00 683.00 898 20240408 -59.13 313 20241209 17.25 898 -59.13 20240408 313 17.25 20241209 898 -59.13 20240408 313 17.25 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
4 20241210 141009 57 100.00 KOSDAQ 화학 N N N N N 353 26 2 7.95 71579975 208346 50.25 327 370 327 425 229 327 343.56 0.20 0 10719 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 116 -1.14 0.52 12 0.63 -309.00 683.00 898 20240408 -60.69 313 20241209 12.78 898 -60.69 20240408 313 12.78 20241209 898 -60.69 20240408 313 12.78 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
5 20241210 131010 57 100.00 KOSDAQ 화학 N N N N N 345 18 2 5.50 68392132 199285 48.07 327 370 327 425 229 327 343.19 0.20 0 7639 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 114 -1.12 0.51 12 0.60 -309.00 683.00 898 20240408 -61.58 313 20241209 10.22 898 -61.58 20240408 313 10.22 20241209 898 -61.58 20240408 313 10.22 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
6 20241210 121009 57 100.00 KOSDAQ 화학 N N N N N 346 19 2 5.81 66066588 192551 46.44 327 370 327 425 229 327 343.11 0.20 0 6645 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 114 -1.12 0.51 12 0.58 -309.00 683.00 898 20240408 -61.47 313 20241209 10.54 898 -61.47 20240408 313 10.54 20241209 898 -61.47 20240408 313 10.54 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
7 20241210 111008 57 100.00 KOSDAQ 화학 N N N N N 360 33 2 10.09 49045425 143490 34.61 327 370 327 425 229 327 341.80 0.20 0 6920 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 119 -1.17 0.53 12 0.43 -309.00 683.00 898 20240408 -59.91 313 20241209 15.02 898 -59.91 20240408 313 15.02 20241209 898 -59.91 20240408 313 15.02 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
8 20241210 101009 57 100.00 KOSDAQ 화학 N N N N N 350 23 2 7.03 35998614 106160 25.61 327 370 327 425 229 327 339.10 0.20 0 8582 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 116 -1.13 0.51 12 0.32 -309.00 683.00 898 20240408 -61.02 313 20241209 11.82 898 -61.02 20240408 313 11.82 20241209 898 -61.02 20240408 313 11.82 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
9 20241210 091016 57 100.00 KOSDAQ 화학 N N N N N 368 41 2 12.54 27666188 82294 19.85 327 370 327 425 229 327 336.19 0.20 0 725 400 363 338 301 276 351 289 33 98 100 220 1 1 33000440 121 -1.19 0.54 12 0.25 -309.00 683.00 898 20240408 -59.02 313 20241209 17.57 898 -59.02 20240408 313 17.57 20241209 898 -59.02 20240408 313 17.57 20241209 0.07 N 250930 100 33 억 64991 N N 0 N 00 N
10 20241209 161006 57 100.00 KOSDAQ 신저가 화학 N N N N N 327 -51 5 -13.49 140235259 412581 590.37 375 375 313 491 265 378 339.90 0.16 0 13291 404 390 384 370 364 388 368 33 113 100 250 1 1 33000440 108 -1.06 0.48 12 1.25 -309.00 683.00 898 20240408 -63.59 313 20241209 4.47 898 -63.59 20240408 313 4.47 20241209 898 -63.59 20240408 313 4.47 20241209 0.07 N 250930 100 33 억 52152 N N 0 N 00 N
11 20241209 151007 57 100.00 KOSDAQ 신저가 화학 N N N N N 343 -35 5 -9.26 137770087 405150 579.74 375 375 313 491 265 378 340.05 0.16 0 17132 404 390 384 370 364 388 368 33 113 100 250 1 1 33000440 113 -1.11 0.50 12 1.23 -309.00 683.00 898 20240408 -61.80 313 20241209 9.58 898 -61.80 20240408 313 9.58 20241209 898 -61.80 20240408 313 9.58 20241209 0.07 N 250930 100 33 억 52152 N N 0 N 00 N
12 20241209 141008 57 100.00 KOSDAQ 신저가 화학 N N N N N 345 -33 5 -8.73 127676062 375408 537.18 375 375 313 491 265 378 340.10 0.16 0 13561 404 390 384 370 364 388 368 33 113 100 250 1 1 33000440 114 -1.12 0.51 12 1.14 -309.00 683.00 898 20240408 -61.58 313 20241209 10.22 898 -61.58 20240408 313 10.22 20241209 898 -61.58 20240408 313 10.22 20241209 0.07 N 250930 100 33 억 52152 N N 0 N 00 N