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
260930/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
20241210,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,180,2,3.49,287715550,54896,85.06,5000,5350,5000,6700,3620,5160,5241.08,1.15,0,3409,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1033,14.87,0.62,12,0.28,359.00,8657.00,8650,20240614,-38.27,4305,20240416,24.04,8650,-38.27,20240614,4305,24.04,20240416,8650,-38.27,20240614,4305,24.04,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,130,2,2.52,271554890,51852,80.34,5000,5330,5000,6700,3620,5160,5237.12,1.15,0,4493,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1023,14.74,0.61,12,0.27,359.00,8657.00,8650,20240614,-38.84,4305,20240416,22.88,8650,-38.84,20240614,4305,22.88,20240416,8650,-38.84,20240614,4305,22.88,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,160,2,3.10,210613380,40285,62.42,5000,5330,5000,6700,3620,5160,5228.08,1.15,0,3781,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1029,14.82,0.61,12,0.21,359.00,8657.00,8650,20240614,-38.50,4305,20240416,23.58,8650,-38.50,20240614,4305,23.58,20240416,8650,-38.50,20240614,4305,23.58,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,131019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,90,2,1.74,183104210,35079,54.35,5000,5320,5000,6700,3620,5160,5219.77,1.15,0,3890,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1015,14.62,0.61,12,0.18,359.00,8657.00,8650,20240614,-39.31,4305,20240416,21.95,8650,-39.31,20240614,4305,21.95,20240416,8650,-39.31,20240614,4305,21.95,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,50,2,0.97,162349960,31084,48.16,5000,5320,5000,6700,3620,5160,5222.94,1.15,0,3348,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1008,14.51,0.60,12,0.16,359.00,8657.00,8650,20240614,-39.77,4305,20240416,21.02,8650,-39.77,20240614,4305,21.02,20240416,8650,-39.77,20240614,4305,21.02,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,90,2,1.74,106437420,20317,31.48,5000,5320,5000,6700,3620,5160,5238.84,1.15,0,2734,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1015,14.62,0.61,12,0.11,359.00,8657.00,8650,20240614,-39.31,4305,20240416,21.95,8650,-39.31,20240614,4305,21.95,20240416,8650,-39.31,20240614,4305,21.95,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,50,2,0.97,87348050,16690,25.86,5000,5320,5000,6700,3620,5160,5233.56,1.15,0,3778,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1008,14.51,0.60,12,0.09,359.00,8657.00,8650,20240614,-39.77,4305,20240416,21.02,8650,-39.77,20240614,4305,21.02,20240416,8650,-39.77,20240614,4305,21.02,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241210,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,50,2,0.97,10195660,1993,3.09,5000,5220,5000,6700,3620,5160,5115.74,1.15,0,-381,5443,5301,5118,4976,4793,5372,5047,97,1540,500,3610,10,1,19341591,1008,14.51,0.60,12,0.01,359.00,8657.00,8650,20240614,-39.77,4305,20240416,21.02,8650,-39.77,20240614,4305,21.02,20240416,8650,-39.77,20240614,4305,21.02,20240416,4.24,N,260930,500,96 억,,223170,N,N,0,N,00,N
20241209,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-100,5,-1.90,303463415,60734,88.17,4985,5260,4935,6830,3690,5260,4996.60,1.14,0,3477,5773,5516,5193,4936,4613,5355,4775,97,1570,500,3680,10,1,19341591,998,14.37,0.60,12,0.31,359.00,8657.00,8650,20240614,-40.35,4305,20240416,19.86,8650,-40.35,20240614,4305,19.86,20240416,8650,-40.35,20240614,4305,19.86,20240416,4.28,N,260930,500,96 억,,219661,N,N,0,N,00,N
20241209,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-270,5,-5.13,262539865,52656,76.44,4985,5170,4940,6830,3690,5260,4985.94,1.14,0,4657,5773,5516,5193,4936,4613,5355,4775,97,1570,500,3680,5,1,19341591,965,13.90,0.58,12,0.27,359.00,8657.00,8650,20240614,-42.31,4305,20240416,15.91,8650,-42.31,20240614,4305,15.91,20240416,8650,-42.31,20240614,4305,15.91,20240416,4.28,N,260930,500,96 억,,219661,N,N,0,N,00,N
20241209,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-295,5,-5.61,234742005,47063,68.33,4985,5170,4940,6830,3690,5260,4987.82,1.14,0,2421,5773,5516,5193,4936,4613,5355,4775,97,1570,500,3680,5,1,19341591,960,13.83,0.57,12,0.24,359.00,8657.00,8650,20240614,-42.60,4305,20240416,15.33,8650,-42.60,20240614,4305,15.33,20240416,8650,-42.60,20240614,4305,15.33,20240416,4.28,N,260930,500,96 억,,219661,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 161016 57 100.00 KOSDAQ 화학 N N N N N 5340 180 2 3.49 287715550 54896 85.06 5000 5350 5000 6700 3620 5160 5241.08 1.15 0 3409 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1033 14.87 0.62 12 0.28 359.00 8657.00 8650 20240614 -38.27 4305 20240416 24.04 8650 -38.27 20240614 4305 24.04 20240416 8650 -38.27 20240614 4305 24.04 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
3 20241210 151019 57 100.00 KOSDAQ 화학 N N N N N 5290 130 2 2.52 271554890 51852 80.34 5000 5330 5000 6700 3620 5160 5237.12 1.15 0 4493 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1023 14.74 0.61 12 0.27 359.00 8657.00 8650 20240614 -38.84 4305 20240416 22.88 8650 -38.84 20240614 4305 22.88 20240416 8650 -38.84 20240614 4305 22.88 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
4 20241210 141018 57 100.00 KOSDAQ 화학 N N N N N 5320 160 2 3.10 210613380 40285 62.42 5000 5330 5000 6700 3620 5160 5228.08 1.15 0 3781 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1029 14.82 0.61 12 0.21 359.00 8657.00 8650 20240614 -38.50 4305 20240416 23.58 8650 -38.50 20240614 4305 23.58 20240416 8650 -38.50 20240614 4305 23.58 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
5 20241210 131019 57 100.00 KOSDAQ 화학 N N N N N 5250 90 2 1.74 183104210 35079 54.35 5000 5320 5000 6700 3620 5160 5219.77 1.15 0 3890 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1015 14.62 0.61 12 0.18 359.00 8657.00 8650 20240614 -39.31 4305 20240416 21.95 8650 -39.31 20240614 4305 21.95 20240416 8650 -39.31 20240614 4305 21.95 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
6 20241210 121018 57 100.00 KOSDAQ 화학 N N N N N 5210 50 2 0.97 162349960 31084 48.16 5000 5320 5000 6700 3620 5160 5222.94 1.15 0 3348 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1008 14.51 0.60 12 0.16 359.00 8657.00 8650 20240614 -39.77 4305 20240416 21.02 8650 -39.77 20240614 4305 21.02 20240416 8650 -39.77 20240614 4305 21.02 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
7 20241210 111018 57 100.00 KOSDAQ 화학 N N N N N 5250 90 2 1.74 106437420 20317 31.48 5000 5320 5000 6700 3620 5160 5238.84 1.15 0 2734 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1015 14.62 0.61 12 0.11 359.00 8657.00 8650 20240614 -39.31 4305 20240416 21.95 8650 -39.31 20240614 4305 21.95 20240416 8650 -39.31 20240614 4305 21.95 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
8 20241210 101018 57 100.00 KOSDAQ 화학 N N N N N 5210 50 2 0.97 87348050 16690 25.86 5000 5320 5000 6700 3620 5160 5233.56 1.15 0 3778 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1008 14.51 0.60 12 0.09 359.00 8657.00 8650 20240614 -39.77 4305 20240416 21.02 8650 -39.77 20240614 4305 21.02 20240416 8650 -39.77 20240614 4305 21.02 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
9 20241210 091025 57 100.00 KOSDAQ 화학 N N N N N 5210 50 2 0.97 10195660 1993 3.09 5000 5220 5000 6700 3620 5160 5115.74 1.15 0 -381 5443 5301 5118 4976 4793 5372 5047 97 1540 500 3610 10 1 19341591 1008 14.51 0.60 12 0.01 359.00 8657.00 8650 20240614 -39.77 4305 20240416 21.02 8650 -39.77 20240614 4305 21.02 20240416 8650 -39.77 20240614 4305 21.02 20240416 4.24 N 260930 500 96 억 223170 N N 0 N 00 N
10 20241209 161015 57 100.00 KOSDAQ 화학 N N N N N 5160 -100 5 -1.90 303463415 60734 88.17 4985 5260 4935 6830 3690 5260 4996.60 1.14 0 3477 5773 5516 5193 4936 4613 5355 4775 97 1570 500 3680 10 1 19341591 998 14.37 0.60 12 0.31 359.00 8657.00 8650 20240614 -40.35 4305 20240416 19.86 8650 -40.35 20240614 4305 19.86 20240416 8650 -40.35 20240614 4305 19.86 20240416 4.28 N 260930 500 96 억 219661 N N 0 N 00 N
11 20241209 151016 57 100.00 KOSDAQ 화학 N N N N N 4990 -270 5 -5.13 262539865 52656 76.44 4985 5170 4940 6830 3690 5260 4985.94 1.14 0 4657 5773 5516 5193 4936 4613 5355 4775 97 1570 500 3680 5 1 19341591 965 13.90 0.58 12 0.27 359.00 8657.00 8650 20240614 -42.31 4305 20240416 15.91 8650 -42.31 20240614 4305 15.91 20240416 8650 -42.31 20240614 4305 15.91 20240416 4.28 N 260930 500 96 억 219661 N N 0 N 00 N
12 20241209 141017 57 100.00 KOSDAQ 화학 N N N N N 4965 -295 5 -5.61 234742005 47063 68.33 4985 5170 4940 6830 3690 5260 4987.82 1.14 0 2421 5773 5516 5193 4936 4613 5355 4775 97 1570 500 3680 5 1 19341591 960 13.83 0.57 12 0.24 359.00 8657.00 8650 20240614 -42.60 4305 20240416 15.33 8650 -42.60 20240614 4305 15.33 20240416 8650 -42.60 20240614 4305 15.33 20240416 4.28 N 260930 500 96 억 219661 N N 0 N 00 N