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
294140/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
20241210,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,195,2,6.90,247611465,83358,49.37,2800,3060,2800,3670,1980,2825,2970.46,0.89,0,28227,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,634,-6.34,3.75,12,0.40,-476.00,805.00,6460,20240819,-53.25,2640,20240605,14.39,6460,-53.25,20240819,2640,14.39,20240605,6460,-53.25,20240819,1495,102.01,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,220,2,7.79,234080385,78915,46.74,2800,3055,2800,3670,1980,2825,2966.23,0.89,0,24675,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,639,-6.40,3.78,12,0.38,-476.00,805.00,6460,20240819,-52.86,2640,20240605,15.34,6460,-52.86,20240819,2640,15.34,20240605,6460,-52.86,20240819,1495,103.68,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,200,2,7.08,205793460,69593,41.22,2800,3055,2800,3670,1980,2825,2957.10,0.89,0,23640,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,635,-6.36,3.76,12,0.33,-476.00,805.00,6460,20240819,-53.17,2640,20240605,14.58,6460,-53.17,20240819,2640,14.58,20240605,6460,-53.17,20240819,1495,102.34,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,131052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,175,2,6.19,191867535,64957,38.47,2800,3055,2800,3670,1980,2825,2953.76,0.89,0,21072,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,630,-6.30,3.73,12,0.31,-476.00,805.00,6460,20240819,-53.56,2640,20240605,13.64,6460,-53.56,20240819,2640,13.64,20240605,6460,-53.56,20240819,1495,100.67,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,121050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,130,2,4.60,140736010,47841,28.33,2800,3000,2800,3670,1980,2825,2941.74,0.89,0,13247,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,621,-6.21,3.67,12,0.23,-476.00,805.00,6460,20240819,-54.26,2640,20240605,11.93,6460,-54.26,20240819,2640,11.93,20240605,6460,-54.26,20240819,1495,97.66,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,111050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,165,2,5.84,123222800,41967,24.86,2800,3000,2800,3670,1980,2825,2936.18,0.89,0,11890,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,628,-6.28,3.71,12,0.20,-476.00,805.00,6460,20240819,-53.72,2640,20240605,13.26,6460,-53.72,20240819,2640,13.26,20240605,6460,-53.72,20240819,1495,100.00,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,145,2,5.13,102062905,34851,20.64,2800,2985,2800,3670,1980,2825,2928.55,0.89,0,7646,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,624,-6.24,3.69,12,0.17,-476.00,805.00,6460,20240819,-54.02,2640,20240605,12.50,6460,-54.02,20240819,2640,12.50,20240605,6460,-54.02,20240819,1495,98.66,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241210,091058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,85,2,3.01,23117885,7976,4.72,2800,2980,2800,3670,1980,2825,2898.43,0.89,0,-3444,3151,2987,2906,2742,2661,2947,2702,105,845,500,1690,5,1,21000000,611,-6.11,3.61,12,0.04,-476.00,805.00,6460,20240819,-54.95,2640,20240605,10.23,6460,-54.95,20240819,2640,10.23,20240605,6460,-54.95,20240819,1495,94.65,20240307,0.33,N,294140,500,105 억,,187337,N,N,0,N,00,N
20241209,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-245,5,-7.98,485165860,168408,151.68,3070,3070,2825,3990,2150,3070,2880.90,0.72,0,35331,3326,3197,3116,2987,2906,3157,2947,105,920,500,1840,5,1,21000000,593,-5.93,3.51,12,0.80,-476.00,805.00,6460,20240819,-56.27,2640,20240605,7.01,6460,-56.27,20240819,2640,7.01,20240605,6460,-56.27,20240819,1495,88.96,20240307,0.31,N,294140,500,105 억,,151982,N,N,0,N,00,N
20241209,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-230,5,-7.49,469086375,162729,146.56,3070,3070,2830,3990,2150,3070,2882.62,0.72,0,37281,3326,3197,3116,2987,2906,3157,2947,105,920,500,1840,5,1,21000000,596,-5.97,3.53,12,0.77,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,6460,-56.04,20240819,2640,7.58,20240605,6460,-56.04,20240819,1495,89.97,20240307,0.31,N,294140,500,105 억,,151982,N,N,0,N,00,N
20241209,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,-205,5,-6.68,446831835,154905,139.51,3070,3070,2830,3990,2150,3070,2884.55,0.72,0,35311,3326,3197,3116,2987,2906,3157,2947,105,920,500,1840,5,1,21000000,602,-6.02,3.56,12,0.74,-476.00,805.00,6460,20240819,-55.65,2640,20240605,8.52,6460,-55.65,20240819,2640,8.52,20240605,6460,-55.65,20240819,1495,91.64,20240307,0.31,N,294140,500,105 억,,151982,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 161048 57 100.00 KOSDAQ 화학 N N N N N 3020 195 2 6.90 247611465 83358 49.37 2800 3060 2800 3670 1980 2825 2970.46 0.89 0 28227 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 634 -6.34 3.75 12 0.40 -476.00 805.00 6460 20240819 -53.25 2640 20240605 14.39 6460 -53.25 20240819 2640 14.39 20240605 6460 -53.25 20240819 1495 102.01 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
3 20241210 151051 57 100.00 KOSDAQ 화학 N N N N N 3045 220 2 7.79 234080385 78915 46.74 2800 3055 2800 3670 1980 2825 2966.23 0.89 0 24675 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 639 -6.40 3.78 12 0.38 -476.00 805.00 6460 20240819 -52.86 2640 20240605 15.34 6460 -52.86 20240819 2640 15.34 20240605 6460 -52.86 20240819 1495 103.68 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
4 20241210 141051 57 100.00 KOSDAQ 화학 N N N N N 3025 200 2 7.08 205793460 69593 41.22 2800 3055 2800 3670 1980 2825 2957.10 0.89 0 23640 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 635 -6.36 3.76 12 0.33 -476.00 805.00 6460 20240819 -53.17 2640 20240605 14.58 6460 -53.17 20240819 2640 14.58 20240605 6460 -53.17 20240819 1495 102.34 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
5 20241210 131052 57 100.00 KOSDAQ 화학 N N N N N 3000 175 2 6.19 191867535 64957 38.47 2800 3055 2800 3670 1980 2825 2953.76 0.89 0 21072 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 630 -6.30 3.73 12 0.31 -476.00 805.00 6460 20240819 -53.56 2640 20240605 13.64 6460 -53.56 20240819 2640 13.64 20240605 6460 -53.56 20240819 1495 100.67 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
6 20241210 121050 57 100.00 KOSDAQ 화학 N N N N N 2955 130 2 4.60 140736010 47841 28.33 2800 3000 2800 3670 1980 2825 2941.74 0.89 0 13247 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 621 -6.21 3.67 12 0.23 -476.00 805.00 6460 20240819 -54.26 2640 20240605 11.93 6460 -54.26 20240819 2640 11.93 20240605 6460 -54.26 20240819 1495 97.66 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
7 20241210 111050 57 100.00 KOSDAQ 화학 N N N N N 2990 165 2 5.84 123222800 41967 24.86 2800 3000 2800 3670 1980 2825 2936.18 0.89 0 11890 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 628 -6.28 3.71 12 0.20 -476.00 805.00 6460 20240819 -53.72 2640 20240605 13.26 6460 -53.72 20240819 2640 13.26 20240605 6460 -53.72 20240819 1495 100.00 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
8 20241210 101051 57 100.00 KOSDAQ 화학 N N N N N 2970 145 2 5.13 102062905 34851 20.64 2800 2985 2800 3670 1980 2825 2928.55 0.89 0 7646 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 624 -6.24 3.69 12 0.17 -476.00 805.00 6460 20240819 -54.02 2640 20240605 12.50 6460 -54.02 20240819 2640 12.50 20240605 6460 -54.02 20240819 1495 98.66 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
9 20241210 091058 57 100.00 KOSDAQ 화학 N N N N N 2910 85 2 3.01 23117885 7976 4.72 2800 2980 2800 3670 1980 2825 2898.43 0.89 0 -3444 3151 2987 2906 2742 2661 2947 2702 105 845 500 1690 5 1 21000000 611 -6.11 3.61 12 0.04 -476.00 805.00 6460 20240819 -54.95 2640 20240605 10.23 6460 -54.95 20240819 2640 10.23 20240605 6460 -54.95 20240819 1495 94.65 20240307 0.33 N 294140 500 105 억 187337 N N 0 N 00 N
10 20241209 161047 57 100.00 KOSDAQ 화학 N N N N N 2825 -245 5 -7.98 485165860 168408 151.68 3070 3070 2825 3990 2150 3070 2880.90 0.72 0 35331 3326 3197 3116 2987 2906 3157 2947 105 920 500 1840 5 1 21000000 593 -5.93 3.51 12 0.80 -476.00 805.00 6460 20240819 -56.27 2640 20240605 7.01 6460 -56.27 20240819 2640 7.01 20240605 6460 -56.27 20240819 1495 88.96 20240307 0.31 N 294140 500 105 억 151982 N N 0 N 00 N
11 20241209 151049 57 100.00 KOSDAQ 화학 N N N N N 2840 -230 5 -7.49 469086375 162729 146.56 3070 3070 2830 3990 2150 3070 2882.62 0.72 0 37281 3326 3197 3116 2987 2906 3157 2947 105 920 500 1840 5 1 21000000 596 -5.97 3.53 12 0.77 -476.00 805.00 6460 20240819 -56.04 2640 20240605 7.58 6460 -56.04 20240819 2640 7.58 20240605 6460 -56.04 20240819 1495 89.97 20240307 0.31 N 294140 500 105 억 151982 N N 0 N 00 N
12 20241209 141049 57 100.00 KOSDAQ 화학 N N N N N 2865 -205 5 -6.68 446831835 154905 139.51 3070 3070 2830 3990 2150 3070 2884.55 0.72 0 35311 3326 3197 3116 2987 2906 3157 2947 105 920 500 1840 5 1 21000000 602 -6.02 3.56 12 0.74 -476.00 805.00 6460 20240819 -55.65 2640 20240605 8.52 6460 -55.65 20240819 2640 8.52 20240605 6460 -55.65 20240819 1495 91.64 20240307 0.31 N 294140 500 105 억 151982 N N 0 N 00 N