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
286750/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
20241210,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,220,2,12.15,1309199621,680182,113.66,1814,2030,1785,2350,1267,1810,1924.76,0.84,0,88314,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,5,1,20694559,420,-6.63,4.31,12,3.29,-306.00,471.00,3365,20231226,-39.67,1265,20241115,60.47,3320,-38.86,20240102,1265,60.47,20241115,3365,-39.67,20231226,1265,60.47,20241115,0.22,N,286750,500,103 억,,173032,N,Y,0,N,00,N
20241210,151042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,195,2,10.77,1259559231,655624,109.55,1814,2015,1785,2350,1267,1810,1921.18,0.84,0,80485,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,5,1,20694559,415,-6.55,4.26,12,3.17,-306.00,471.00,3365,20231226,-40.42,1265,20241115,58.50,3320,-39.61,20240102,1265,58.50,20241115,3365,-40.42,20231226,1265,58.50,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,141041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,200,2,11.05,1087113523,569350,95.14,1814,2015,1785,2350,1267,1810,1909.42,0.84,0,79972,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,5,1,20694559,416,-6.57,4.27,12,2.75,-306.00,471.00,3365,20231226,-40.27,1265,20241115,58.89,3320,-39.46,20240102,1265,58.89,20241115,3365,-40.27,20231226,1265,58.89,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1954,144,2,7.96,756439507,403174,67.37,1814,1954,1785,2350,1267,1810,1876.23,0.84,0,19425,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,1,1,20694559,404,-6.39,4.15,12,1.95,-306.00,471.00,3365,20231226,-41.93,1265,20241115,54.47,3320,-41.14,20240102,1265,54.47,20241115,3365,-41.93,20231226,1265,54.47,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,121041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1900,90,2,4.97,550049367,296430,49.53,1814,1940,1785,2350,1267,1810,1855.60,0.84,0,2821,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,1,1,20694559,393,-6.21,4.03,12,1.43,-306.00,471.00,3365,20231226,-43.54,1265,20241115,50.20,3320,-42.77,20240102,1265,50.20,20241115,3365,-43.54,20231226,1265,50.20,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1885,75,2,4.14,512763743,276792,46.25,1814,1940,1785,2350,1267,1810,1852.54,0.84,0,5643,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,1,1,20694559,390,-6.16,4.00,12,1.34,-306.00,471.00,3365,20231226,-43.98,1265,20241115,49.01,3320,-43.22,20240102,1265,49.01,20241115,3365,-43.98,20231226,1265,49.01,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,101041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,50,2,2.76,345067934,187746,31.37,1814,1877,1785,2350,1267,1810,1837.97,0.84,0,4092,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,1,1,20694559,385,-6.08,3.95,12,0.91,-306.00,471.00,3365,20231226,-44.73,1265,20241115,47.04,3320,-43.98,20240102,1265,47.04,20241115,3365,-44.73,20231226,1265,47.04,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241210,091048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,10,2,0.55,97439947,53380,8.92,1814,1849,1785,2350,1267,1810,1825.44,0.84,0,-6048,1924,1867,1793,1736,1662,1895,1764,103,540,500,1230,1,1,20694559,377,-5.95,3.86,12,0.26,-306.00,471.00,3365,20231226,-45.91,1265,20241115,43.87,3320,-45.18,20240102,1265,43.87,20241115,3365,-45.91,20231226,1265,43.87,20241115,0.22,N,286750,500,103 억,,173032,N,N,0,N,00,N
20241209,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,91,2,5.29,1051331804,584959,144.94,1719,1850,1719,2230,1204,1719,1797.76,1.08,0,-50650,1921,1820,1623,1522,1325,1870,1572,103,511,500,1160,1,1,20694559,375,-5.92,3.84,12,2.83,-306.00,471.00,3365,20231226,-46.21,1265,20241115,43.08,3320,-45.48,20240102,1265,43.08,20241115,3365,-46.21,20231226,1265,43.08,20241115,0.21,N,286750,500,103 억,,223599,N,N,0,N,00,N
20241209,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,71,2,4.13,1021718984,568499,140.87,1719,1850,1719,2230,1204,1719,1797.72,1.08,0,-48808,1921,1820,1623,1522,1325,1870,1572,103,511,500,1160,1,1,20694559,370,-5.85,3.80,12,2.75,-306.00,471.00,3365,20231226,-46.81,1265,20241115,41.50,3320,-46.08,20240102,1265,41.50,20241115,3365,-46.81,20231226,1265,41.50,20241115,0.21,N,286750,500,103 억,,223599,N,N,0,N,00,N
20241209,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,93,2,5.41,894221081,497339,123.23,1719,1850,1719,2230,1204,1719,1798.59,1.08,0,-48735,1921,1820,1623,1522,1325,1870,1572,103,511,500,1160,1,1,20694559,375,-5.92,3.85,12,2.40,-306.00,471.00,3365,20231226,-46.15,1265,20241115,43.24,3320,-45.42,20240102,1265,43.24,20241115,3365,-46.15,20231226,1265,43.24,20241115,0.21,N,286750,500,103 억,,223599,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 161039 57 100.00 KOSDAQ 화학 N N N N N 2030 220 2 12.15 1309199621 680182 113.66 1814 2030 1785 2350 1267 1810 1924.76 0.84 0 88314 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 5 1 20694559 420 -6.63 4.31 12 3.29 -306.00 471.00 3365 20231226 -39.67 1265 20241115 60.47 3320 -38.86 20240102 1265 60.47 20241115 3365 -39.67 20231226 1265 60.47 20241115 0.22 N 286750 500 103 억 173032 N Y 0 N 00 N
3 20241210 151042 57 100.00 KOSDAQ 화학 N N N N N 2005 195 2 10.77 1259559231 655624 109.55 1814 2015 1785 2350 1267 1810 1921.18 0.84 0 80485 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 5 1 20694559 415 -6.55 4.26 12 3.17 -306.00 471.00 3365 20231226 -40.42 1265 20241115 58.50 3320 -39.61 20240102 1265 58.50 20241115 3365 -40.42 20231226 1265 58.50 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
4 20241210 141041 57 100.00 KOSDAQ 화학 N N N N N 2010 200 2 11.05 1087113523 569350 95.14 1814 2015 1785 2350 1267 1810 1909.42 0.84 0 79972 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 5 1 20694559 416 -6.57 4.27 12 2.75 -306.00 471.00 3365 20231226 -40.27 1265 20241115 58.89 3320 -39.46 20240102 1265 58.89 20241115 3365 -40.27 20231226 1265 58.89 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
5 20241210 131042 57 100.00 KOSDAQ 화학 N N N N N 1954 144 2 7.96 756439507 403174 67.37 1814 1954 1785 2350 1267 1810 1876.23 0.84 0 19425 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 1 1 20694559 404 -6.39 4.15 12 1.95 -306.00 471.00 3365 20231226 -41.93 1265 20241115 54.47 3320 -41.14 20240102 1265 54.47 20241115 3365 -41.93 20231226 1265 54.47 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
6 20241210 121041 57 100.00 KOSDAQ 화학 N N N N N 1900 90 2 4.97 550049367 296430 49.53 1814 1940 1785 2350 1267 1810 1855.60 0.84 0 2821 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 1 1 20694559 393 -6.21 4.03 12 1.43 -306.00 471.00 3365 20231226 -43.54 1265 20241115 50.20 3320 -42.77 20240102 1265 50.20 20241115 3365 -43.54 20231226 1265 50.20 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
7 20241210 111041 57 100.00 KOSDAQ 화학 N N N N N 1885 75 2 4.14 512763743 276792 46.25 1814 1940 1785 2350 1267 1810 1852.54 0.84 0 5643 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 1 1 20694559 390 -6.16 4.00 12 1.34 -306.00 471.00 3365 20231226 -43.98 1265 20241115 49.01 3320 -43.22 20240102 1265 49.01 20241115 3365 -43.98 20231226 1265 49.01 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
8 20241210 101041 57 100.00 KOSDAQ 화학 N N N N N 1860 50 2 2.76 345067934 187746 31.37 1814 1877 1785 2350 1267 1810 1837.97 0.84 0 4092 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 1 1 20694559 385 -6.08 3.95 12 0.91 -306.00 471.00 3365 20231226 -44.73 1265 20241115 47.04 3320 -43.98 20240102 1265 47.04 20241115 3365 -44.73 20231226 1265 47.04 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
9 20241210 091048 57 100.00 KOSDAQ 화학 N N N N N 1820 10 2 0.55 97439947 53380 8.92 1814 1849 1785 2350 1267 1810 1825.44 0.84 0 -6048 1924 1867 1793 1736 1662 1895 1764 103 540 500 1230 1 1 20694559 377 -5.95 3.86 12 0.26 -306.00 471.00 3365 20231226 -45.91 1265 20241115 43.87 3320 -45.18 20240102 1265 43.87 20241115 3365 -45.91 20231226 1265 43.87 20241115 0.22 N 286750 500 103 억 173032 N N 0 N 00 N
10 20241209 161038 57 100.00 KOSDAQ 화학 N N N N N 1810 91 2 5.29 1051331804 584959 144.94 1719 1850 1719 2230 1204 1719 1797.76 1.08 0 -50650 1921 1820 1623 1522 1325 1870 1572 103 511 500 1160 1 1 20694559 375 -5.92 3.84 12 2.83 -306.00 471.00 3365 20231226 -46.21 1265 20241115 43.08 3320 -45.48 20240102 1265 43.08 20241115 3365 -46.21 20231226 1265 43.08 20241115 0.21 N 286750 500 103 억 223599 N N 0 N 00 N
11 20241209 151039 57 100.00 KOSDAQ 화학 N N N N N 1790 71 2 4.13 1021718984 568499 140.87 1719 1850 1719 2230 1204 1719 1797.72 1.08 0 -48808 1921 1820 1623 1522 1325 1870 1572 103 511 500 1160 1 1 20694559 370 -5.85 3.80 12 2.75 -306.00 471.00 3365 20231226 -46.81 1265 20241115 41.50 3320 -46.08 20240102 1265 41.50 20241115 3365 -46.81 20231226 1265 41.50 20241115 0.21 N 286750 500 103 억 223599 N N 0 N 00 N
12 20241209 141040 57 100.00 KOSDAQ 화학 N N N N N 1812 93 2 5.41 894221081 497339 123.23 1719 1850 1719 2230 1204 1719 1798.59 1.08 0 -48735 1921 1820 1623 1522 1325 1870 1572 103 511 500 1160 1 1 20694559 375 -5.92 3.85 12 2.40 -306.00 471.00 3365 20231226 -46.15 1265 20241115 43.24 3320 -45.42 20240102 1265 43.24 20241115 3365 -46.15 20231226 1265 43.24 20241115 0.21 N 286750 500 103 억 223599 N N 0 N 00 N