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
318410/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
20241210,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,210,2,2.75,68473350,8848,52.53,7640,7950,7590,9930,5350,7640,7738.85,1.10,0,1625,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,436,7.34,0.56,12,0.16,1069.00,13924.00,15980,20240712,-50.88,7120,20241209,10.25,15980,-50.88,20240712,7120,10.25,20241209,15980,-50.88,20240712,7120,10.25,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,310,2,4.06,66595550,8610,51.12,7640,7950,7590,9930,5350,7640,7734.67,1.10,0,1640,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,442,7.44,0.57,12,0.15,1069.00,13924.00,15980,20240712,-50.25,7120,20241209,11.66,15980,-50.25,20240712,7120,11.66,20241209,15980,-50.25,20240712,7120,11.66,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7740,100,2,1.31,42392030,5523,32.79,7640,7770,7590,9930,5350,7640,7675.54,1.10,0,1454,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,430,7.24,0.56,12,0.10,1069.00,13924.00,15980,20240712,-51.56,7120,20241209,8.71,15980,-51.56,20240712,7120,8.71,20241209,15980,-51.56,20240712,7120,8.71,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,131116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7740,100,2,1.31,34641600,4514,26.80,7640,7770,7590,9930,5350,7640,7674.26,1.10,0,685,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,430,7.24,0.56,12,0.08,1069.00,13924.00,15980,20240712,-51.56,7120,20241209,8.71,15980,-51.56,20240712,7120,8.71,20241209,15980,-51.56,20240712,7120,8.71,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7720,80,2,1.05,28463940,3711,22.03,7640,7770,7590,9930,5350,7640,7670.15,1.10,0,344,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,429,7.22,0.55,12,0.07,1069.00,13924.00,15980,20240712,-51.69,7120,20241209,8.43,15980,-51.69,20240712,7120,8.43,20241209,15980,-51.69,20240712,7120,8.43,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,120,2,1.57,28138610,3669,21.78,7640,7770,7590,9930,5350,7640,7669.29,1.10,0,379,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,431,7.26,0.56,12,0.07,1069.00,13924.00,15980,20240712,-51.44,7120,20241209,8.99,15980,-51.44,20240712,7120,8.99,20241209,15980,-51.44,20240712,7120,8.99,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,101115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,50,2,0.65,19722390,2581,15.32,7640,7760,7590,9930,5350,7640,7641.38,1.10,0,146,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,427,7.19,0.55,12,0.05,1069.00,13924.00,15980,20240712,-51.88,7120,20241209,8.01,15980,-51.88,20240712,7120,8.01,20241209,15980,-51.88,20240712,7120,8.01,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241210,091122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7720,80,2,1.05,10759050,1409,8.37,7640,7720,7590,9930,5350,7640,7635.95,1.10,0,243,8066,7852,7486,7272,6906,7960,7380,28,2290,500,5190,10,1,5555243,429,7.22,0.55,12,0.03,1069.00,13924.00,15980,20240712,-51.69,7120,20241209,8.43,15980,-51.69,20240712,7120,8.43,20241209,15980,-51.69,20240712,7120,8.43,20241209,6.94,N,318410,500,27 억,,60837,N,N,0,N,00,N
20241209,161111,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,7640,-110,5,-1.42,123783980,16836,150.05,7600,7700,7120,10070,5430,7750,7352.13,1.14,0,-2107,8010,7880,7700,7570,7390,7945,7635,28,2320,500,5270,10,1,5555243,424,7.15,0.55,12,0.30,1069.00,13924.00,15980,20240712,-52.19,7120,20241209,7.30,15980,-52.19,20240712,7120,7.30,20241209,15980,-52.19,20240712,7120,7.30,20241209,7.08,N,318410,500,27 억,,63061,N,N,0,N,00,N
20241209,151112,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,7270,-480,5,-6.19,87352030,11936,106.38,7600,7680,7120,10070,5430,7750,7318.37,1.14,0,-1776,8010,7880,7700,7570,7390,7945,7635,28,2320,500,5270,10,1,5555243,404,6.80,0.52,12,0.21,1069.00,13924.00,15980,20240712,-54.51,7120,20241209,2.11,15980,-54.51,20240712,7120,2.11,20241209,15980,-54.51,20240712,7120,2.11,20241209,7.08,N,318410,500,27 억,,63061,N,N,0,N,00,N
20241209,141112,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,7270,-480,5,-6.19,76629120,10455,93.18,7600,7680,7120,10070,5430,7750,7329.42,1.14,0,-902,8010,7880,7700,7570,7390,7945,7635,28,2320,500,5270,10,1,5555243,404,6.80,0.52,12,0.19,1069.00,13924.00,15980,20240712,-54.51,7120,20241209,2.11,15980,-54.51,20240712,7120,2.11,20241209,15980,-54.51,20240712,7120,2.11,20241209,7.08,N,318410,500,27 억,,63061,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 161112 57 100.00 KOSDAQ 화학 N N N N N 7850 210 2 2.75 68473350 8848 52.53 7640 7950 7590 9930 5350 7640 7738.85 1.10 0 1625 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 436 7.34 0.56 12 0.16 1069.00 13924.00 15980 20240712 -50.88 7120 20241209 10.25 15980 -50.88 20240712 7120 10.25 20241209 15980 -50.88 20240712 7120 10.25 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
3 20241210 151114 57 100.00 KOSDAQ 화학 N N N N N 7950 310 2 4.06 66595550 8610 51.12 7640 7950 7590 9930 5350 7640 7734.67 1.10 0 1640 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 442 7.44 0.57 12 0.15 1069.00 13924.00 15980 20240712 -50.25 7120 20241209 11.66 15980 -50.25 20240712 7120 11.66 20241209 15980 -50.25 20240712 7120 11.66 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
4 20241210 141114 57 100.00 KOSDAQ 화학 N N N N N 7740 100 2 1.31 42392030 5523 32.79 7640 7770 7590 9930 5350 7640 7675.54 1.10 0 1454 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 430 7.24 0.56 12 0.10 1069.00 13924.00 15980 20240712 -51.56 7120 20241209 8.71 15980 -51.56 20240712 7120 8.71 20241209 15980 -51.56 20240712 7120 8.71 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
5 20241210 131116 57 100.00 KOSDAQ 화학 N N N N N 7740 100 2 1.31 34641600 4514 26.80 7640 7770 7590 9930 5350 7640 7674.26 1.10 0 685 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 430 7.24 0.56 12 0.08 1069.00 13924.00 15980 20240712 -51.56 7120 20241209 8.71 15980 -51.56 20240712 7120 8.71 20241209 15980 -51.56 20240712 7120 8.71 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
6 20241210 121114 57 100.00 KOSDAQ 화학 N N N N N 7720 80 2 1.05 28463940 3711 22.03 7640 7770 7590 9930 5350 7640 7670.15 1.10 0 344 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 429 7.22 0.55 12 0.07 1069.00 13924.00 15980 20240712 -51.69 7120 20241209 8.43 15980 -51.69 20240712 7120 8.43 20241209 15980 -51.69 20240712 7120 8.43 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
7 20241210 111114 57 100.00 KOSDAQ 화학 N N N N N 7760 120 2 1.57 28138610 3669 21.78 7640 7770 7590 9930 5350 7640 7669.29 1.10 0 379 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 431 7.26 0.56 12 0.07 1069.00 13924.00 15980 20240712 -51.44 7120 20241209 8.99 15980 -51.44 20240712 7120 8.99 20241209 15980 -51.44 20240712 7120 8.99 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
8 20241210 101115 57 100.00 KOSDAQ 화학 N N N N N 7690 50 2 0.65 19722390 2581 15.32 7640 7760 7590 9930 5350 7640 7641.38 1.10 0 146 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 427 7.19 0.55 12 0.05 1069.00 13924.00 15980 20240712 -51.88 7120 20241209 8.01 15980 -51.88 20240712 7120 8.01 20241209 15980 -51.88 20240712 7120 8.01 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
9 20241210 091122 57 100.00 KOSDAQ 화학 N N N N N 7720 80 2 1.05 10759050 1409 8.37 7640 7720 7590 9930 5350 7640 7635.95 1.10 0 243 8066 7852 7486 7272 6906 7960 7380 28 2290 500 5190 10 1 5555243 429 7.22 0.55 12 0.03 1069.00 13924.00 15980 20240712 -51.69 7120 20241209 8.43 15980 -51.69 20240712 7120 8.43 20241209 15980 -51.69 20240712 7120 8.43 20241209 6.94 N 318410 500 27 억 60837 N N 0 N 00 N
10 20241209 161111 57 100.00 KOSDAQ 신저가 화학 N N N N N 7640 -110 5 -1.42 123783980 16836 150.05 7600 7700 7120 10070 5430 7750 7352.13 1.14 0 -2107 8010 7880 7700 7570 7390 7945 7635 28 2320 500 5270 10 1 5555243 424 7.15 0.55 12 0.30 1069.00 13924.00 15980 20240712 -52.19 7120 20241209 7.30 15980 -52.19 20240712 7120 7.30 20241209 15980 -52.19 20240712 7120 7.30 20241209 7.08 N 318410 500 27 억 63061 N N 0 N 00 N
11 20241209 151112 57 100.00 KOSDAQ 신저가 화학 N N N N N 7270 -480 5 -6.19 87352030 11936 106.38 7600 7680 7120 10070 5430 7750 7318.37 1.14 0 -1776 8010 7880 7700 7570 7390 7945 7635 28 2320 500 5270 10 1 5555243 404 6.80 0.52 12 0.21 1069.00 13924.00 15980 20240712 -54.51 7120 20241209 2.11 15980 -54.51 20240712 7120 2.11 20241209 15980 -54.51 20240712 7120 2.11 20241209 7.08 N 318410 500 27 억 63061 N N 0 N 00 N
12 20241209 141112 57 100.00 KOSDAQ 신저가 화학 N N N N N 7270 -480 5 -6.19 76629120 10455 93.18 7600 7680 7120 10070 5430 7750 7329.42 1.14 0 -902 8010 7880 7700 7570 7390 7945 7635 28 2320 500 5270 10 1 5555243 404 6.80 0.52 12 0.19 1069.00 13924.00 15980 20240712 -54.51 7120 20241209 2.11 15980 -54.51 20240712 7120 2.11 20241209 15980 -54.51 20240712 7120 2.11 20241209 7.08 N 318410 500 27 억 63061 N N 0 N 00 N