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
340440/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
20241210,161128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1150,36,2,3.23,22344636,19879,31.98,1080,1157,1080,1448,780,1114,1124.03,0.06,0,2385,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,326,8.58,0.99,12,0.07,134.00,1165.00,2000,20231201,-42.50,1080,20241210,6.48,1900,-39.47,20240520,1080,6.48,20241210,1948,-40.97,20231211,1080,6.48,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,151130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1146,32,2,2.87,20653129,18405,29.61,1080,1157,1080,1448,780,1114,1122.15,0.06,0,2479,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,325,8.55,0.98,12,0.06,134.00,1165.00,2000,20231201,-42.70,1080,20241210,6.11,1900,-39.68,20240520,1080,6.11,20241210,1948,-41.17,20231211,1080,6.11,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,141130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1140,26,2,2.33,20406175,18189,29.26,1080,1157,1080,1448,780,1114,1121.90,0.06,0,2479,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,324,8.51,0.98,12,0.06,134.00,1165.00,2000,20231201,-43.00,1080,20241210,5.56,1900,-40.00,20240520,1080,5.56,20241210,1948,-41.48,20231211,1080,5.56,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,131132,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1140,26,2,2.33,20321698,18115,29.14,1080,1157,1080,1448,780,1114,1121.82,0.06,0,2479,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,324,8.51,0.98,12,0.06,134.00,1165.00,2000,20231201,-43.00,1080,20241210,5.56,1900,-40.00,20240520,1080,5.56,20241210,1948,-41.48,20231211,1080,5.56,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,121130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1151,37,2,3.32,19890599,17737,28.53,1080,1157,1080,1448,780,1114,1121.42,0.06,0,2334,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,327,8.59,0.99,12,0.06,134.00,1165.00,2000,20231201,-42.45,1080,20241210,6.57,1900,-39.42,20240520,1080,6.57,20241210,1948,-40.91,20231211,1080,6.57,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,111130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1153,39,2,3.50,19644989,17524,28.19,1080,1157,1080,1448,780,1114,1121.03,0.06,0,2334,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,327,8.60,0.99,12,0.06,134.00,1165.00,2000,20231201,-42.35,1080,20241210,6.76,1900,-39.32,20240520,1080,6.76,20241210,1948,-40.81,20231211,1080,6.76,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,101131,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1142,28,2,2.51,14056408,12640,20.33,1080,1143,1080,1448,780,1114,1112.06,0.06,0,1129,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,324,8.52,0.98,12,0.04,134.00,1165.00,2000,20231201,-42.90,1080,20241210,5.74,1900,-39.89,20240520,1080,5.74,20241210,1948,-41.38,20231211,1080,5.74,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241210,091138,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1130,16,2,1.44,7233542,6619,10.65,1080,1130,1080,1448,780,1114,1092.85,0.06,0,1546,1203,1158,1134,1089,1065,1146,1077,28,334,100,750,1,1,28378364,321,8.43,0.97,12,0.02,134.00,1165.00,2000,20231201,-43.50,1080,20241210,4.63,1900,-40.53,20240520,1080,4.63,20241210,1948,-41.99,20231211,1080,4.63,20241210,0.61,N,340440,100,28 억,,15987,N,N,0,N,00,N
20241209,161127,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1114,-61,5,-5.19,70314998,62160,188.54,1160,1179,1110,1527,823,1175,1131.19,0.06,0,-1351,1195,1184,1167,1156,1139,1190,1162,28,352,100,790,1,1,28378364,316,8.31,0.96,12,0.22,134.00,1165.00,2000,20231130,-44.30,1110,20241209,0.36,1900,-41.37,20240520,1110,0.36,20241209,1948,-42.81,20231211,1110,0.36,20241209,0.61,N,340440,100,28 억,,17205,N,N,0,N,00,N
20241209,151128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1111,-64,5,-5.45,65084556,57459,174.28,1160,1179,1110,1527,823,1175,1132.71,0.06,0,-1324,1195,1184,1167,1156,1139,1190,1162,28,352,100,790,1,1,28378364,315,8.29,0.95,12,0.20,134.00,1165.00,2000,20231130,-44.45,1110,20241209,0.09,1900,-41.53,20240520,1110,0.09,20241209,1948,-42.97,20231211,1110,0.09,20241209,0.61,N,340440,100,28 억,,17205,N,N,0,N,00,N
20241209,141128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1118,-57,5,-4.85,47133361,41332,125.37,1160,1179,1115,1527,823,1175,1140.36,0.06,0,-1324,1195,1184,1167,1156,1139,1190,1162,28,352,100,790,1,1,28378364,317,8.34,0.96,12,0.15,134.00,1165.00,2000,20231130,-44.10,1115,20241209,0.27,1900,-41.16,20240520,1115,0.27,20241209,1948,-42.61,20231211,1115,0.27,20241209,0.61,N,340440,100,28 억,,17205,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 161128 57 100.00 KOSDAQ 신저가 화학 N N N N N 1150 36 2 3.23 22344636 19879 31.98 1080 1157 1080 1448 780 1114 1124.03 0.06 0 2385 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 326 8.58 0.99 12 0.07 134.00 1165.00 2000 20231201 -42.50 1080 20241210 6.48 1900 -39.47 20240520 1080 6.48 20241210 1948 -40.97 20231211 1080 6.48 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
3 20241210 151130 57 100.00 KOSDAQ 신저가 화학 N N N N N 1146 32 2 2.87 20653129 18405 29.61 1080 1157 1080 1448 780 1114 1122.15 0.06 0 2479 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 325 8.55 0.98 12 0.06 134.00 1165.00 2000 20231201 -42.70 1080 20241210 6.11 1900 -39.68 20240520 1080 6.11 20241210 1948 -41.17 20231211 1080 6.11 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
4 20241210 141130 57 100.00 KOSDAQ 신저가 화학 N N N N N 1140 26 2 2.33 20406175 18189 29.26 1080 1157 1080 1448 780 1114 1121.90 0.06 0 2479 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 324 8.51 0.98 12 0.06 134.00 1165.00 2000 20231201 -43.00 1080 20241210 5.56 1900 -40.00 20240520 1080 5.56 20241210 1948 -41.48 20231211 1080 5.56 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
5 20241210 131132 57 100.00 KOSDAQ 신저가 화학 N N N N N 1140 26 2 2.33 20321698 18115 29.14 1080 1157 1080 1448 780 1114 1121.82 0.06 0 2479 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 324 8.51 0.98 12 0.06 134.00 1165.00 2000 20231201 -43.00 1080 20241210 5.56 1900 -40.00 20240520 1080 5.56 20241210 1948 -41.48 20231211 1080 5.56 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
6 20241210 121130 57 100.00 KOSDAQ 신저가 화학 N N N N N 1151 37 2 3.32 19890599 17737 28.53 1080 1157 1080 1448 780 1114 1121.42 0.06 0 2334 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 327 8.59 0.99 12 0.06 134.00 1165.00 2000 20231201 -42.45 1080 20241210 6.57 1900 -39.42 20240520 1080 6.57 20241210 1948 -40.91 20231211 1080 6.57 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
7 20241210 111130 57 100.00 KOSDAQ 신저가 화학 N N N N N 1153 39 2 3.50 19644989 17524 28.19 1080 1157 1080 1448 780 1114 1121.03 0.06 0 2334 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 327 8.60 0.99 12 0.06 134.00 1165.00 2000 20231201 -42.35 1080 20241210 6.76 1900 -39.32 20240520 1080 6.76 20241210 1948 -40.81 20231211 1080 6.76 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
8 20241210 101131 57 100.00 KOSDAQ 신저가 화학 N N N N N 1142 28 2 2.51 14056408 12640 20.33 1080 1143 1080 1448 780 1114 1112.06 0.06 0 1129 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 324 8.52 0.98 12 0.04 134.00 1165.00 2000 20231201 -42.90 1080 20241210 5.74 1900 -39.89 20240520 1080 5.74 20241210 1948 -41.38 20231211 1080 5.74 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
9 20241210 091138 57 100.00 KOSDAQ 신저가 화학 N N N N N 1130 16 2 1.44 7233542 6619 10.65 1080 1130 1080 1448 780 1114 1092.85 0.06 0 1546 1203 1158 1134 1089 1065 1146 1077 28 334 100 750 1 1 28378364 321 8.43 0.97 12 0.02 134.00 1165.00 2000 20231201 -43.50 1080 20241210 4.63 1900 -40.53 20240520 1080 4.63 20241210 1948 -41.99 20231211 1080 4.63 20241210 0.61 N 340440 100 28 억 15987 N N 0 N 00 N
10 20241209 161127 57 100.00 KOSDAQ 신저가 화학 N N N N N 1114 -61 5 -5.19 70314998 62160 188.54 1160 1179 1110 1527 823 1175 1131.19 0.06 0 -1351 1195 1184 1167 1156 1139 1190 1162 28 352 100 790 1 1 28378364 316 8.31 0.96 12 0.22 134.00 1165.00 2000 20231130 -44.30 1110 20241209 0.36 1900 -41.37 20240520 1110 0.36 20241209 1948 -42.81 20231211 1110 0.36 20241209 0.61 N 340440 100 28 억 17205 N N 0 N 00 N
11 20241209 151128 57 100.00 KOSDAQ 신저가 화학 N N N N N 1111 -64 5 -5.45 65084556 57459 174.28 1160 1179 1110 1527 823 1175 1132.71 0.06 0 -1324 1195 1184 1167 1156 1139 1190 1162 28 352 100 790 1 1 28378364 315 8.29 0.95 12 0.20 134.00 1165.00 2000 20231130 -44.45 1110 20241209 0.09 1900 -41.53 20240520 1110 0.09 20241209 1948 -42.97 20231211 1110 0.09 20241209 0.61 N 340440 100 28 억 17205 N N 0 N 00 N
12 20241209 141128 57 100.00 KOSDAQ 신저가 화학 N N N N N 1118 -57 5 -4.85 47133361 41332 125.37 1160 1179 1115 1527 823 1175 1140.36 0.06 0 -1324 1195 1184 1167 1156 1139 1190 1162 28 352 100 790 1 1 28378364 317 8.34 0.96 12 0.15 134.00 1165.00 2000 20231130 -44.10 1115 20241209 0.27 1900 -41.16 20240520 1115 0.27 20241209 1948 -42.61 20231211 1115 0.27 20241209 0.61 N 340440 100 28 억 17205 N N 0 N 00 N