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
251970/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,40250,3100,2,8.34,3250895650,81626,106.94,37050,40500,37050,48250,26050,37150,39826.88,8.34,0,5746,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4991,18.49,2.10,12,0.66,2177.00,19205.00,50900,20240730,-20.92,21100,20240327,90.76,50900,-20.92,20240730,21100,90.76,20240327,50900,-20.92,20240730,21100,90.76,20240327,0.74,N,251970,500,62 억,,1033789,N,N,1999,N,00,N
20241210,151011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,40150,3000,2,8.08,3168996700,79588,104.27,37050,40500,37050,48250,26050,37150,39817.75,8.34,0,5741,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4979,18.44,2.09,12,0.64,2177.00,19205.00,50900,20240730,-21.12,21100,20240327,90.28,50900,-21.12,20240730,21100,90.28,20240327,50900,-21.12,20240730,21100,90.28,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,141011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,39800,2650,2,7.13,2773519800,69709,91.32,37050,40500,37050,48250,26050,37150,39787.38,8.34,0,6334,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4935,18.28,2.07,12,0.56,2177.00,19205.00,50900,20240730,-21.81,21100,20240327,88.63,50900,-21.81,20240730,21100,88.63,20240327,50900,-21.81,20240730,21100,88.63,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,131012,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,40200,3050,2,8.21,2476850850,62307,81.63,37050,40500,37050,48250,26050,37150,39752.66,8.34,0,8404,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4985,18.47,2.09,12,0.50,2177.00,19205.00,50900,20240730,-21.02,21100,20240327,90.52,50900,-21.02,20240730,21100,90.52,20240327,50900,-21.02,20240730,21100,90.52,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,121011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,40200,3050,2,8.21,2163757250,54517,71.42,37050,40500,37050,48250,26050,37150,39689.91,8.34,0,9215,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4985,18.47,2.09,12,0.44,2177.00,19205.00,50900,20240730,-21.02,21100,20240327,90.52,50900,-21.02,20240730,21100,90.52,20240327,50900,-21.02,20240730,21100,90.52,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,111010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,40000,2850,2,7.67,1874546700,47318,61.99,37050,40500,37050,48250,26050,37150,39616.30,8.34,0,9585,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4960,18.37,2.08,12,0.38,2177.00,19205.00,50900,20240730,-21.41,21100,20240327,89.57,50900,-21.41,20240730,21100,89.57,20240327,50900,-21.41,20240730,21100,89.57,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,101011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,40200,3050,2,8.21,1394389000,35349,46.31,37050,40500,37050,48250,26050,37150,39446.80,8.34,0,7761,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4985,18.47,2.09,12,0.29,2177.00,19205.00,50900,20240730,-21.02,21100,20240327,90.52,50900,-21.02,20240730,21100,90.52,20240327,50900,-21.02,20240730,21100,90.52,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241210,091017,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,38850,1700,2,4.58,211718150,5505,7.21,37050,38950,37050,48250,26050,37150,38460.91,8.34,0,283,39716,38432,37566,36282,35416,38000,35850,62,11100,500,27490,50,1,12400000,4817,17.85,2.02,12,0.04,2177.00,19205.00,50900,20240730,-23.67,21100,20240327,84.12,50900,-23.67,20240730,21100,84.12,20240327,50900,-23.67,20240730,21100,84.12,20240327,0.74,N,251970,500,62 억,,1033789,N,N,121,N,00,N
20241209,161007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37150,-2000,5,-5.11,2846903200,76124,77.70,38800,38850,36700,50800,27450,39150,37398.38,8.30,0,-14494,41983,40566,38483,37066,34983,41275,37775,62,11650,500,28970,50,1,12400000,4607,17.06,1.93,12,0.61,2177.00,19205.00,50900,20240730,-27.01,21100,20240327,76.07,50900,-27.01,20240730,21100,76.07,20240327,50900,-27.01,20240730,21100,76.07,20240327,0.81,N,251970,500,62 억,,1028634,N,N,121,N,00,N
20241209,151009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37600,-1550,5,-3.96,2795256450,74742,76.29,38800,38850,36700,50800,27450,39150,37398.74,8.30,0,-14311,41983,40566,38483,37066,34983,41275,37775,62,11650,500,28970,50,1,12400000,4662,17.27,1.96,12,0.60,2177.00,19205.00,50900,20240730,-26.13,21100,20240327,78.20,50900,-26.13,20240730,21100,78.20,20240327,50900,-26.13,20240730,21100,78.20,20240327,0.81,N,251970,500,62 억,,1028634,N,N,47,N,00,N
20241209,141009,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37550,-1600,5,-4.09,2428298550,64962,66.31,38800,38850,36700,50800,27450,39150,37380.29,8.30,0,-10945,41983,40566,38483,37066,34983,41275,37775,62,11650,500,28970,50,1,12400000,4656,17.25,1.96,12,0.52,2177.00,19205.00,50900,20240730,-26.23,21100,20240327,77.96,50900,-26.23,20240730,21100,77.96,20240327,50900,-26.23,20240730,21100,77.96,20240327,0.81,N,251970,500,62 억,,1028634,N,N,47,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 40250 3100 2 8.34 3250895650 81626 106.94 37050 40500 37050 48250 26050 37150 39826.88 8.34 0 5746 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4991 18.49 2.10 12 0.66 2177.00 19205.00 50900 20240730 -20.92 21100 20240327 90.76 50900 -20.92 20240730 21100 90.76 20240327 50900 -20.92 20240730 21100 90.76 20240327 0.74 N 251970 500 62 억 1033789 N N 1999 N 00 N
3 20241210 151011 55 60.00 KOSDAQ 화학 N N N Y 60 N 40150 3000 2 8.08 3168996700 79588 104.27 37050 40500 37050 48250 26050 37150 39817.75 8.34 0 5741 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4979 18.44 2.09 12 0.64 2177.00 19205.00 50900 20240730 -21.12 21100 20240327 90.28 50900 -21.12 20240730 21100 90.28 20240327 50900 -21.12 20240730 21100 90.28 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
4 20241210 141011 55 60.00 KOSDAQ 화학 N N N Y 60 N 39800 2650 2 7.13 2773519800 69709 91.32 37050 40500 37050 48250 26050 37150 39787.38 8.34 0 6334 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4935 18.28 2.07 12 0.56 2177.00 19205.00 50900 20240730 -21.81 21100 20240327 88.63 50900 -21.81 20240730 21100 88.63 20240327 50900 -21.81 20240730 21100 88.63 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
5 20241210 131012 55 60.00 KOSDAQ 화학 N N N Y 60 N 40200 3050 2 8.21 2476850850 62307 81.63 37050 40500 37050 48250 26050 37150 39752.66 8.34 0 8404 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4985 18.47 2.09 12 0.50 2177.00 19205.00 50900 20240730 -21.02 21100 20240327 90.52 50900 -21.02 20240730 21100 90.52 20240327 50900 -21.02 20240730 21100 90.52 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
6 20241210 121011 55 60.00 KOSDAQ 화학 N N N Y 60 N 40200 3050 2 8.21 2163757250 54517 71.42 37050 40500 37050 48250 26050 37150 39689.91 8.34 0 9215 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4985 18.47 2.09 12 0.44 2177.00 19205.00 50900 20240730 -21.02 21100 20240327 90.52 50900 -21.02 20240730 21100 90.52 20240327 50900 -21.02 20240730 21100 90.52 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
7 20241210 111010 55 60.00 KOSDAQ 화학 N N N Y 60 N 40000 2850 2 7.67 1874546700 47318 61.99 37050 40500 37050 48250 26050 37150 39616.30 8.34 0 9585 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4960 18.37 2.08 12 0.38 2177.00 19205.00 50900 20240730 -21.41 21100 20240327 89.57 50900 -21.41 20240730 21100 89.57 20240327 50900 -21.41 20240730 21100 89.57 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
8 20241210 101011 55 60.00 KOSDAQ 화학 N N N Y 60 N 40200 3050 2 8.21 1394389000 35349 46.31 37050 40500 37050 48250 26050 37150 39446.80 8.34 0 7761 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4985 18.47 2.09 12 0.29 2177.00 19205.00 50900 20240730 -21.02 21100 20240327 90.52 50900 -21.02 20240730 21100 90.52 20240327 50900 -21.02 20240730 21100 90.52 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
9 20241210 091017 55 60.00 KOSDAQ 화학 N N N Y 60 N 38850 1700 2 4.58 211718150 5505 7.21 37050 38950 37050 48250 26050 37150 38460.91 8.34 0 283 39716 38432 37566 36282 35416 38000 35850 62 11100 500 27490 50 1 12400000 4817 17.85 2.02 12 0.04 2177.00 19205.00 50900 20240730 -23.67 21100 20240327 84.12 50900 -23.67 20240730 21100 84.12 20240327 50900 -23.67 20240730 21100 84.12 20240327 0.74 N 251970 500 62 억 1033789 N N 121 N 00 N
10 20241209 161007 55 60.00 KOSDAQ 화학 N N N Y 60 N 37150 -2000 5 -5.11 2846903200 76124 77.70 38800 38850 36700 50800 27450 39150 37398.38 8.30 0 -14494 41983 40566 38483 37066 34983 41275 37775 62 11650 500 28970 50 1 12400000 4607 17.06 1.93 12 0.61 2177.00 19205.00 50900 20240730 -27.01 21100 20240327 76.07 50900 -27.01 20240730 21100 76.07 20240327 50900 -27.01 20240730 21100 76.07 20240327 0.81 N 251970 500 62 억 1028634 N N 121 N 00 N
11 20241209 151009 55 60.00 KOSDAQ 화학 N N N Y 60 N 37600 -1550 5 -3.96 2795256450 74742 76.29 38800 38850 36700 50800 27450 39150 37398.74 8.30 0 -14311 41983 40566 38483 37066 34983 41275 37775 62 11650 500 28970 50 1 12400000 4662 17.27 1.96 12 0.60 2177.00 19205.00 50900 20240730 -26.13 21100 20240327 78.20 50900 -26.13 20240730 21100 78.20 20240327 50900 -26.13 20240730 21100 78.20 20240327 0.81 N 251970 500 62 억 1028634 N N 47 N 00 N
12 20241209 141009 55 60.00 KOSDAQ 화학 N N N Y 60 N 37550 -1600 5 -4.09 2428298550 64962 66.31 38800 38850 36700 50800 27450 39150 37380.29 8.30 0 -10945 41983 40566 38483 37066 34983 41275 37775 62 11650 500 28970 50 1 12400000 4656 17.25 1.96 12 0.52 2177.00 19205.00 50900 20240730 -26.23 21100 20240327 77.96 50900 -26.23 20240730 21100 77.96 20240327 50900 -26.23 20240730 21100 77.96 20240327 0.81 N 251970 500 62 억 1028634 N N 47 N 00 N