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
332290/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
20241210,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,61,2,6.77,220642390,235466,117.04,901,973,901,1171,631,901,937.04,0.17,0,28690,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,321,-5.34,1.32,12,0.71,-180.00,727.00,2245,20240118,-57.15,876,20241209,9.82,2245,-57.15,20240118,876,9.82,20241209,2245,-57.15,20240118,876,9.82,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,67,2,7.44,199951054,213854,106.30,901,973,901,1171,631,901,934.99,0.17,0,28600,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,323,-5.38,1.33,12,0.64,-180.00,727.00,2245,20240118,-56.88,876,20241209,10.50,2245,-56.88,20240118,876,10.50,20241209,2245,-56.88,20240118,876,10.50,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,47,2,5.22,137179189,148756,73.94,901,948,901,1171,631,901,922.18,0.17,0,17787,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,316,-5.27,1.30,12,0.45,-180.00,727.00,2245,20240118,-57.77,876,20241209,8.22,2245,-57.77,20240118,876,8.22,20241209,2245,-57.77,20240118,876,8.22,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,131125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,34,2,3.77,116787072,126950,63.10,901,940,901,1171,631,901,919.95,0.17,0,17029,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,312,-5.19,1.29,12,0.38,-180.00,727.00,2245,20240118,-58.35,876,20241209,6.74,2245,-58.35,20240118,876,6.74,20241209,2245,-58.35,20240118,876,6.74,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,121123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,18,2,2.00,50336210,55055,27.37,901,940,901,1171,631,901,914.29,0.17,0,5440,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,307,-5.11,1.26,12,0.16,-180.00,727.00,2245,20240118,-59.06,876,20241209,4.91,2245,-59.06,20240118,876,4.91,20241209,2245,-59.06,20240118,876,4.91,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,10,2,1.11,38354503,41918,20.84,901,940,901,1171,631,901,914.99,0.17,0,2411,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,304,-5.06,1.25,12,0.13,-180.00,727.00,2245,20240118,-59.42,876,20241209,4.00,2245,-59.42,20240118,876,4.00,20241209,2245,-59.42,20240118,876,4.00,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,101124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,17,2,1.89,28399664,31041,15.43,901,940,901,1171,631,901,914.91,0.17,0,1714,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,306,-5.10,1.26,12,0.09,-180.00,727.00,2245,20240118,-59.11,876,20241209,4.79,2245,-59.11,20240118,876,4.79,20241209,2245,-59.11,20240118,876,4.79,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241210,091131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,37,2,4.11,3119229,3397,1.69,901,940,901,1171,631,901,918.23,0.17,0,-327,1024,962,919,857,814,941,836,33,270,100,570,1,1,33384803,313,-5.21,1.29,12,0.01,-180.00,727.00,2245,20240118,-58.22,876,20241209,7.08,2245,-58.22,20240118,876,7.08,20241209,2245,-58.22,20240118,876,7.08,20241209,0.19,N,332290,100,33 억,,57703,N,N,0,N,00,N
20241209,161120,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,901,-58,5,-6.05,182835586,200742,8.92,973,981,876,1246,672,959,910.78,0.17,0,123,1290,1124,1017,851,744,1207,934,33,287,100,610,1,1,33384803,301,-5.01,1.24,12,0.60,-180.00,727.00,2245,20240118,-59.87,876,20241209,2.85,2245,-59.87,20240118,876,2.85,20241209,2245,-59.87,20240118,876,2.85,20241209,0.19,N,332290,100,33 억,,56929,N,N,0,N,00,N
20241209,151121,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,904,-55,5,-5.74,176497569,193715,8.60,973,981,876,1246,672,959,911.10,0.17,0,486,1290,1124,1017,851,744,1207,934,33,287,100,610,1,1,33384803,302,-5.02,1.24,12,0.58,-180.00,727.00,2245,20240118,-59.73,876,20241209,3.20,2245,-59.73,20240118,876,3.20,20241209,2245,-59.73,20240118,876,3.20,20241209,0.19,N,332290,100,33 억,,56929,N,N,0,N,00,N
20241209,141121,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,904,-55,5,-5.74,170786197,187368,8.32,973,981,876,1246,672,959,911.48,0.17,0,616,1290,1124,1017,851,744,1207,934,33,287,100,610,1,1,33384803,302,-5.02,1.24,12,0.56,-180.00,727.00,2245,20240118,-59.73,876,20241209,3.20,2245,-59.73,20240118,876,3.20,20241209,2245,-59.73,20240118,876,3.20,20241209,0.19,N,332290,100,33 억,,56929,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 161121 57 100.00 KOSDAQ 화학 N N N N N 962 61 2 6.77 220642390 235466 117.04 901 973 901 1171 631 901 937.04 0.17 0 28690 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 321 -5.34 1.32 12 0.71 -180.00 727.00 2245 20240118 -57.15 876 20241209 9.82 2245 -57.15 20240118 876 9.82 20241209 2245 -57.15 20240118 876 9.82 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
3 20241210 151123 57 100.00 KOSDAQ 화학 N N N N N 968 67 2 7.44 199951054 213854 106.30 901 973 901 1171 631 901 934.99 0.17 0 28600 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 323 -5.38 1.33 12 0.64 -180.00 727.00 2245 20240118 -56.88 876 20241209 10.50 2245 -56.88 20240118 876 10.50 20241209 2245 -56.88 20240118 876 10.50 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
4 20241210 141124 57 100.00 KOSDAQ 화학 N N N N N 948 47 2 5.22 137179189 148756 73.94 901 948 901 1171 631 901 922.18 0.17 0 17787 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 316 -5.27 1.30 12 0.45 -180.00 727.00 2245 20240118 -57.77 876 20241209 8.22 2245 -57.77 20240118 876 8.22 20241209 2245 -57.77 20240118 876 8.22 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
5 20241210 131125 57 100.00 KOSDAQ 화학 N N N N N 935 34 2 3.77 116787072 126950 63.10 901 940 901 1171 631 901 919.95 0.17 0 17029 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 312 -5.19 1.29 12 0.38 -180.00 727.00 2245 20240118 -58.35 876 20241209 6.74 2245 -58.35 20240118 876 6.74 20241209 2245 -58.35 20240118 876 6.74 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
6 20241210 121123 57 100.00 KOSDAQ 화학 N N N N N 919 18 2 2.00 50336210 55055 27.37 901 940 901 1171 631 901 914.29 0.17 0 5440 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 307 -5.11 1.26 12 0.16 -180.00 727.00 2245 20240118 -59.06 876 20241209 4.91 2245 -59.06 20240118 876 4.91 20241209 2245 -59.06 20240118 876 4.91 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
7 20241210 111123 57 100.00 KOSDAQ 화학 N N N N N 911 10 2 1.11 38354503 41918 20.84 901 940 901 1171 631 901 914.99 0.17 0 2411 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 304 -5.06 1.25 12 0.13 -180.00 727.00 2245 20240118 -59.42 876 20241209 4.00 2245 -59.42 20240118 876 4.00 20241209 2245 -59.42 20240118 876 4.00 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
8 20241210 101124 57 100.00 KOSDAQ 화학 N N N N N 918 17 2 1.89 28399664 31041 15.43 901 940 901 1171 631 901 914.91 0.17 0 1714 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 306 -5.10 1.26 12 0.09 -180.00 727.00 2245 20240118 -59.11 876 20241209 4.79 2245 -59.11 20240118 876 4.79 20241209 2245 -59.11 20240118 876 4.79 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
9 20241210 091131 57 100.00 KOSDAQ 화학 N N N N N 938 37 2 4.11 3119229 3397 1.69 901 940 901 1171 631 901 918.23 0.17 0 -327 1024 962 919 857 814 941 836 33 270 100 570 1 1 33384803 313 -5.21 1.29 12 0.01 -180.00 727.00 2245 20240118 -58.22 876 20241209 7.08 2245 -58.22 20240118 876 7.08 20241209 2245 -58.22 20240118 876 7.08 20241209 0.19 N 332290 100 33 억 57703 N N 0 N 00 N
10 20241209 161120 57 100.00 KOSDAQ 신저가 화학 N N N N N 901 -58 5 -6.05 182835586 200742 8.92 973 981 876 1246 672 959 910.78 0.17 0 123 1290 1124 1017 851 744 1207 934 33 287 100 610 1 1 33384803 301 -5.01 1.24 12 0.60 -180.00 727.00 2245 20240118 -59.87 876 20241209 2.85 2245 -59.87 20240118 876 2.85 20241209 2245 -59.87 20240118 876 2.85 20241209 0.19 N 332290 100 33 억 56929 N N 0 N 00 N
11 20241209 151121 57 100.00 KOSDAQ 신저가 화학 N N N N N 904 -55 5 -5.74 176497569 193715 8.60 973 981 876 1246 672 959 911.10 0.17 0 486 1290 1124 1017 851 744 1207 934 33 287 100 610 1 1 33384803 302 -5.02 1.24 12 0.58 -180.00 727.00 2245 20240118 -59.73 876 20241209 3.20 2245 -59.73 20240118 876 3.20 20241209 2245 -59.73 20240118 876 3.20 20241209 0.19 N 332290 100 33 억 56929 N N 0 N 00 N
12 20241209 141121 57 100.00 KOSDAQ 신저가 화학 N N N N N 904 -55 5 -5.74 170786197 187368 8.32 973 981 876 1246 672 959 911.48 0.17 0 616 1290 1124 1017 851 744 1207 934 33 287 100 610 1 1 33384803 302 -5.02 1.24 12 0.56 -180.00 727.00 2245 20240118 -59.73 876 20241209 3.20 2245 -59.73 20240118 876 3.20 20241209 2245 -59.73 20240118 876 3.20 20241209 0.19 N 332290 100 33 억 56929 N N 0 N 00 N