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
251370/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
20241210,161008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10550,450,2,4.46,247034190,23805,47.44,10100,10580,10100,13130,7070,10100,10377.41,0.92,0,2170,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1721,-59.60,1.40,12,0.15,-177.00,7531.00,14400,20240424,-26.74,7350,20240805,43.54,14400,-26.74,20240424,7350,43.54,20240805,14400,-26.74,20240424,7350,43.54,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,151011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10540,440,2,4.36,239238810,23066,45.97,10100,10580,10100,13130,7070,10100,10371.92,0.92,0,2300,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1720,-59.55,1.40,12,0.14,-177.00,7531.00,14400,20240424,-26.81,7350,20240805,43.40,14400,-26.81,20240424,7350,43.40,20240805,14400,-26.81,20240424,7350,43.40,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,141010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10480,380,2,3.76,215058450,20765,41.39,10100,10530,10100,13130,7070,10100,10356.78,0.92,0,1619,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1710,-59.21,1.39,12,0.13,-177.00,7531.00,14400,20240424,-27.22,7350,20240805,42.59,14400,-27.22,20240424,7350,42.59,20240805,14400,-27.22,20240424,7350,42.59,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,131011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10370,270,2,2.67,174828880,16890,33.66,10100,10530,10100,13130,7070,10100,10351.03,0.92,0,-614,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1692,-58.59,1.38,12,0.10,-177.00,7531.00,14400,20240424,-27.99,7350,20240805,41.09,14400,-27.99,20240424,7350,41.09,20240805,14400,-27.99,20240424,7350,41.09,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,121010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10310,210,2,2.08,170555040,16476,32.84,10100,10530,10100,13130,7070,10100,10351.73,0.92,0,-836,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1682,-58.25,1.37,12,0.10,-177.00,7531.00,14400,20240424,-28.40,7350,20240805,40.27,14400,-28.40,20240424,7350,40.27,20240805,14400,-28.40,20240424,7350,40.27,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,111010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10400,300,2,2.97,128025790,12347,24.61,10100,10530,10100,13130,7070,10100,10368.98,0.92,0,-1689,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1697,-58.76,1.38,12,0.08,-177.00,7531.00,14400,20240424,-27.78,7350,20240805,41.50,14400,-27.78,20240424,7350,41.50,20240805,14400,-27.78,20240424,7350,41.50,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,101010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10360,260,2,2.57,89534420,8640,17.22,10100,10530,10100,13130,7070,10100,10362.78,0.92,0,-279,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1690,-58.53,1.38,12,0.05,-177.00,7531.00,14400,20240424,-28.06,7350,20240805,40.95,14400,-28.06,20240424,7350,40.95,20240805,14400,-28.06,20240424,7350,40.95,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241210,091017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10330,230,2,2.28,13825930,1355,2.70,10100,10350,10100,13130,7070,10100,10203.64,0.92,0,437,10566,10332,10166,9932,9766,10250,9850,82,3030,500,7270,10,1,16314464,1685,-58.36,1.37,12,0.01,-177.00,7531.00,14400,20240424,-28.26,7350,20240805,40.54,14400,-28.26,20240424,7350,40.54,20240805,14400,-28.26,20240424,7350,40.54,20240805,3.13,N,251370,500,81 억,,150059,N,N,0,N,00,N
20241209,161007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10100,-330,5,-3.16,510551160,49939,145.08,10120,10400,10000,13550,7310,10430,10223.50,0.86,0,10140,10956,10692,10526,10262,10096,10610,10180,82,3120,500,7500,10,1,16314464,1648,-57.06,1.34,12,0.31,-177.00,7531.00,14400,20240424,-29.86,7350,20240805,37.41,14400,-29.86,20240424,7350,37.41,20240805,14400,-29.86,20240424,7350,37.41,20240805,3.10,N,251370,500,81 억,,139919,N,N,0,N,00,N
20241209,151008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10210,-220,5,-2.11,438954310,42879,124.57,10120,10400,10000,13550,7310,10430,10237.05,0.86,0,10254,10956,10692,10526,10262,10096,10610,10180,82,3120,500,7500,10,1,16314464,1666,-57.68,1.36,12,0.26,-177.00,7531.00,14400,20240424,-29.10,7350,20240805,38.91,14400,-29.10,20240424,7350,38.91,20240805,14400,-29.10,20240424,7350,38.91,20240805,3.10,N,251370,500,81 억,,139919,N,N,0,N,00,N
20241209,141009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10240,-190,5,-1.82,420268080,41047,119.25,10120,10400,10000,13550,7310,10430,10238.70,0.86,0,10182,10956,10692,10526,10262,10096,10610,10180,82,3120,500,7500,10,1,16314464,1671,-57.85,1.36,12,0.25,-177.00,7531.00,14400,20240424,-28.89,7350,20240805,39.32,14400,-28.89,20240424,7350,39.32,20240805,14400,-28.89,20240424,7350,39.32,20240805,3.10,N,251370,500,81 억,,139919,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 161008 55 60.00 KOSDAQ 화학 N N N Y 60 N 10550 450 2 4.46 247034190 23805 47.44 10100 10580 10100 13130 7070 10100 10377.41 0.92 0 2170 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1721 -59.60 1.40 12 0.15 -177.00 7531.00 14400 20240424 -26.74 7350 20240805 43.54 14400 -26.74 20240424 7350 43.54 20240805 14400 -26.74 20240424 7350 43.54 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
3 20241210 151011 55 60.00 KOSDAQ 화학 N N N Y 60 N 10540 440 2 4.36 239238810 23066 45.97 10100 10580 10100 13130 7070 10100 10371.92 0.92 0 2300 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1720 -59.55 1.40 12 0.14 -177.00 7531.00 14400 20240424 -26.81 7350 20240805 43.40 14400 -26.81 20240424 7350 43.40 20240805 14400 -26.81 20240424 7350 43.40 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
4 20241210 141010 55 60.00 KOSDAQ 화학 N N N Y 60 N 10480 380 2 3.76 215058450 20765 41.39 10100 10530 10100 13130 7070 10100 10356.78 0.92 0 1619 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1710 -59.21 1.39 12 0.13 -177.00 7531.00 14400 20240424 -27.22 7350 20240805 42.59 14400 -27.22 20240424 7350 42.59 20240805 14400 -27.22 20240424 7350 42.59 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
5 20241210 131011 55 60.00 KOSDAQ 화학 N N N Y 60 N 10370 270 2 2.67 174828880 16890 33.66 10100 10530 10100 13130 7070 10100 10351.03 0.92 0 -614 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1692 -58.59 1.38 12 0.10 -177.00 7531.00 14400 20240424 -27.99 7350 20240805 41.09 14400 -27.99 20240424 7350 41.09 20240805 14400 -27.99 20240424 7350 41.09 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
6 20241210 121010 55 60.00 KOSDAQ 화학 N N N Y 60 N 10310 210 2 2.08 170555040 16476 32.84 10100 10530 10100 13130 7070 10100 10351.73 0.92 0 -836 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1682 -58.25 1.37 12 0.10 -177.00 7531.00 14400 20240424 -28.40 7350 20240805 40.27 14400 -28.40 20240424 7350 40.27 20240805 14400 -28.40 20240424 7350 40.27 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
7 20241210 111010 55 60.00 KOSDAQ 화학 N N N Y 60 N 10400 300 2 2.97 128025790 12347 24.61 10100 10530 10100 13130 7070 10100 10368.98 0.92 0 -1689 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1697 -58.76 1.38 12 0.08 -177.00 7531.00 14400 20240424 -27.78 7350 20240805 41.50 14400 -27.78 20240424 7350 41.50 20240805 14400 -27.78 20240424 7350 41.50 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
8 20241210 101010 55 60.00 KOSDAQ 화학 N N N Y 60 N 10360 260 2 2.57 89534420 8640 17.22 10100 10530 10100 13130 7070 10100 10362.78 0.92 0 -279 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1690 -58.53 1.38 12 0.05 -177.00 7531.00 14400 20240424 -28.06 7350 20240805 40.95 14400 -28.06 20240424 7350 40.95 20240805 14400 -28.06 20240424 7350 40.95 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
9 20241210 091017 55 60.00 KOSDAQ 화학 N N N Y 60 N 10330 230 2 2.28 13825930 1355 2.70 10100 10350 10100 13130 7070 10100 10203.64 0.92 0 437 10566 10332 10166 9932 9766 10250 9850 82 3030 500 7270 10 1 16314464 1685 -58.36 1.37 12 0.01 -177.00 7531.00 14400 20240424 -28.26 7350 20240805 40.54 14400 -28.26 20240424 7350 40.54 20240805 14400 -28.26 20240424 7350 40.54 20240805 3.13 N 251370 500 81 억 150059 N N 0 N 00 N
10 20241209 161007 55 60.00 KOSDAQ 화학 N N N Y 60 N 10100 -330 5 -3.16 510551160 49939 145.08 10120 10400 10000 13550 7310 10430 10223.50 0.86 0 10140 10956 10692 10526 10262 10096 10610 10180 82 3120 500 7500 10 1 16314464 1648 -57.06 1.34 12 0.31 -177.00 7531.00 14400 20240424 -29.86 7350 20240805 37.41 14400 -29.86 20240424 7350 37.41 20240805 14400 -29.86 20240424 7350 37.41 20240805 3.10 N 251370 500 81 억 139919 N N 0 N 00 N
11 20241209 151008 55 60.00 KOSDAQ 화학 N N N Y 60 N 10210 -220 5 -2.11 438954310 42879 124.57 10120 10400 10000 13550 7310 10430 10237.05 0.86 0 10254 10956 10692 10526 10262 10096 10610 10180 82 3120 500 7500 10 1 16314464 1666 -57.68 1.36 12 0.26 -177.00 7531.00 14400 20240424 -29.10 7350 20240805 38.91 14400 -29.10 20240424 7350 38.91 20240805 14400 -29.10 20240424 7350 38.91 20240805 3.10 N 251370 500 81 억 139919 N N 0 N 00 N
12 20241209 141009 55 60.00 KOSDAQ 화학 N N N Y 60 N 10240 -190 5 -1.82 420268080 41047 119.25 10120 10400 10000 13550 7310 10430 10238.70 0.86 0 10182 10956 10692 10526 10262 10096 10610 10180 82 3120 500 7500 10 1 16314464 1671 -57.85 1.36 12 0.25 -177.00 7531.00 14400 20240424 -28.89 7350 20240805 39.32 14400 -28.89 20240424 7350 39.32 20240805 14400 -28.89 20240424 7350 39.32 20240805 3.10 N 251370 500 81 억 139919 N N 0 N 00 N