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
344860/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
20241210,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,0,3,0.00,47370760,33306,125.43,1430,1510,1400,1846,994,1420,1422.29,9.31,0,2061,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,171,11.93,1.07,12,0.28,119.00,1332.00,3530,20240118,-59.77,1382,20241204,2.75,3530,-59.77,20240118,1382,2.75,20241204,3530,-59.77,20240118,1382,2.75,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,0,3,0.00,47113740,33125,124.75,1430,1510,1400,1846,994,1420,1422.30,9.31,0,2242,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,171,11.93,1.07,12,0.28,119.00,1332.00,3530,20240118,-59.77,1382,20241204,2.75,3530,-59.77,20240118,1382,2.75,20241204,3530,-59.77,20240118,1382,2.75,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1431,11,2,0.77,44240252,31108,117.15,1430,1510,1400,1846,994,1420,1422.15,9.31,0,2160,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,172,12.03,1.07,12,0.26,119.00,1332.00,3530,20240118,-59.46,1382,20241204,3.55,3530,-59.46,20240118,1382,3.55,20241204,3530,-59.46,20240118,1382,3.55,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,131135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,10,2,0.70,40434727,28448,107.14,1430,1510,1400,1846,994,1420,1421.36,9.31,0,3348,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,172,12.02,1.07,12,0.24,119.00,1332.00,3530,20240118,-59.49,1382,20241204,3.47,3530,-59.49,20240118,1382,3.47,20241204,3530,-59.49,20240118,1382,3.47,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1413,-7,5,-0.49,28053870,19687,74.14,1430,1510,1400,1846,994,1420,1424.99,9.31,0,2182,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,170,11.87,1.06,12,0.16,119.00,1332.00,3530,20240118,-59.97,1382,20241204,2.24,3530,-59.97,20240118,1382,2.24,20241204,3530,-59.97,20240118,1382,2.24,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1450,30,2,2.11,18222891,12761,48.06,1430,1510,1400,1846,994,1420,1428.01,9.31,0,879,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,174,12.18,1.09,12,0.11,119.00,1332.00,3530,20240118,-58.92,1382,20241204,4.92,3530,-58.92,20240118,1382,4.92,20241204,3530,-58.92,20240118,1382,4.92,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,14,2,0.99,5417552,3771,14.20,1430,1510,1420,1846,994,1420,1436.64,9.31,0,707,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,173,12.05,1.08,12,0.03,119.00,1332.00,3530,20240118,-59.38,1382,20241204,3.76,3530,-59.38,20240118,1382,3.76,20241204,3530,-59.38,20240118,1382,3.76,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241210,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1463,43,2,3.03,1230072,852,3.21,1430,1510,1420,1846,994,1420,1443.75,9.31,0,-8,1442,1430,1408,1396,1374,1437,1403,12,426,100,990,1,1,12030000,176,12.29,1.10,12,0.01,119.00,1332.00,3530,20240118,-58.56,1382,20241204,5.86,3530,-58.56,20240118,1382,5.86,20241204,3530,-58.56,20240118,1382,5.86,20241204,0.14,N,344860,100,12 억,,1119619,N,N,0,N,00,N
20241209,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,6,2,0.42,37055092,26553,52.71,1400,1420,1386,1838,990,1414,1395.38,9.31,0,-139,1471,1442,1421,1392,1371,1432,1382,12,424,100,980,1,1,12030000,171,11.93,1.07,12,0.22,119.00,1332.00,3530,20240118,-59.77,1382,20241204,2.75,3530,-59.77,20240118,1382,2.75,20241204,3530,-59.77,20240118,1382,2.75,20241204,0.14,N,344860,100,12 억,,1119820,N,N,0,N,00,N
20241209,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,-14,5,-0.99,34491992,24747,49.13,1400,1411,1386,1838,990,1414,1393.70,9.31,0,-135,1471,1442,1421,1392,1371,1432,1382,12,424,100,980,1,1,12030000,168,11.76,1.05,12,0.21,119.00,1332.00,3530,20240118,-60.34,1382,20241204,1.30,3530,-60.34,20240118,1382,1.30,20241204,3530,-60.34,20240118,1382,1.30,20241204,0.14,N,344860,100,12 억,,1119820,N,N,0,N,00,N
20241209,141130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1391,-23,5,-1.63,31072292,22300,44.27,1400,1411,1386,1838,990,1414,1393.28,9.31,0,38,1471,1442,1421,1392,1371,1432,1382,12,424,100,980,1,1,12030000,167,11.69,1.04,12,0.19,119.00,1332.00,3530,20240118,-60.59,1382,20241204,0.65,3530,-60.59,20240118,1382,0.65,20241204,3530,-60.59,20240118,1382,0.65,20241204,0.14,N,344860,100,12 억,,1119820,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 161130 57 100.00 KOSDAQ 화학 N N N N N 1420 0 3 0.00 47370760 33306 125.43 1430 1510 1400 1846 994 1420 1422.29 9.31 0 2061 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 171 11.93 1.07 12 0.28 119.00 1332.00 3530 20240118 -59.77 1382 20241204 2.75 3530 -59.77 20240118 1382 2.75 20241204 3530 -59.77 20240118 1382 2.75 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
3 20241210 151132 57 100.00 KOSDAQ 화학 N N N N N 1420 0 3 0.00 47113740 33125 124.75 1430 1510 1400 1846 994 1420 1422.30 9.31 0 2242 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 171 11.93 1.07 12 0.28 119.00 1332.00 3530 20240118 -59.77 1382 20241204 2.75 3530 -59.77 20240118 1382 2.75 20241204 3530 -59.77 20240118 1382 2.75 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
4 20241210 141132 57 100.00 KOSDAQ 화학 N N N N N 1431 11 2 0.77 44240252 31108 117.15 1430 1510 1400 1846 994 1420 1422.15 9.31 0 2160 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 172 12.03 1.07 12 0.26 119.00 1332.00 3530 20240118 -59.46 1382 20241204 3.55 3530 -59.46 20240118 1382 3.55 20241204 3530 -59.46 20240118 1382 3.55 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
5 20241210 131135 57 100.00 KOSDAQ 화학 N N N N N 1430 10 2 0.70 40434727 28448 107.14 1430 1510 1400 1846 994 1420 1421.36 9.31 0 3348 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 172 12.02 1.07 12 0.24 119.00 1332.00 3530 20240118 -59.49 1382 20241204 3.47 3530 -59.49 20240118 1382 3.47 20241204 3530 -59.49 20240118 1382 3.47 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
6 20241210 121132 57 100.00 KOSDAQ 화학 N N N N N 1413 -7 5 -0.49 28053870 19687 74.14 1430 1510 1400 1846 994 1420 1424.99 9.31 0 2182 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 170 11.87 1.06 12 0.16 119.00 1332.00 3530 20240118 -59.97 1382 20241204 2.24 3530 -59.97 20240118 1382 2.24 20241204 3530 -59.97 20240118 1382 2.24 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
7 20241210 111132 57 100.00 KOSDAQ 화학 N N N N N 1450 30 2 2.11 18222891 12761 48.06 1430 1510 1400 1846 994 1420 1428.01 9.31 0 879 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 174 12.18 1.09 12 0.11 119.00 1332.00 3530 20240118 -58.92 1382 20241204 4.92 3530 -58.92 20240118 1382 4.92 20241204 3530 -58.92 20240118 1382 4.92 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
8 20241210 101133 57 100.00 KOSDAQ 화학 N N N N N 1434 14 2 0.99 5417552 3771 14.20 1430 1510 1420 1846 994 1420 1436.64 9.31 0 707 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 173 12.05 1.08 12 0.03 119.00 1332.00 3530 20240118 -59.38 1382 20241204 3.76 3530 -59.38 20240118 1382 3.76 20241204 3530 -59.38 20240118 1382 3.76 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
9 20241210 091140 57 100.00 KOSDAQ 화학 N N N N N 1463 43 2 3.03 1230072 852 3.21 1430 1510 1420 1846 994 1420 1443.75 9.31 0 -8 1442 1430 1408 1396 1374 1437 1403 12 426 100 990 1 1 12030000 176 12.29 1.10 12 0.01 119.00 1332.00 3530 20240118 -58.56 1382 20241204 5.86 3530 -58.56 20240118 1382 5.86 20241204 3530 -58.56 20240118 1382 5.86 20241204 0.14 N 344860 100 12 억 1119619 N N 0 N 00 N
10 20241209 161129 57 100.00 KOSDAQ 화학 N N N N N 1420 6 2 0.42 37055092 26553 52.71 1400 1420 1386 1838 990 1414 1395.38 9.31 0 -139 1471 1442 1421 1392 1371 1432 1382 12 424 100 980 1 1 12030000 171 11.93 1.07 12 0.22 119.00 1332.00 3530 20240118 -59.77 1382 20241204 2.75 3530 -59.77 20240118 1382 2.75 20241204 3530 -59.77 20240118 1382 2.75 20241204 0.14 N 344860 100 12 억 1119820 N N 0 N 00 N
11 20241209 151130 57 100.00 KOSDAQ 화학 N N N N N 1400 -14 5 -0.99 34491992 24747 49.13 1400 1411 1386 1838 990 1414 1393.70 9.31 0 -135 1471 1442 1421 1392 1371 1432 1382 12 424 100 980 1 1 12030000 168 11.76 1.05 12 0.21 119.00 1332.00 3530 20240118 -60.34 1382 20241204 1.30 3530 -60.34 20240118 1382 1.30 20241204 3530 -60.34 20240118 1382 1.30 20241204 0.14 N 344860 100 12 억 1119820 N N 0 N 00 N
12 20241209 141130 57 100.00 KOSDAQ 화학 N N N N N 1391 -23 5 -1.63 31072292 22300 44.27 1400 1411 1386 1838 990 1414 1393.28 9.31 0 38 1471 1442 1421 1392 1371 1432 1382 12 424 100 980 1 1 12030000 167 11.69 1.04 12 0.19 119.00 1332.00 3530 20240118 -60.59 1382 20241204 0.65 3530 -60.59 20240118 1382 0.65 20241204 3530 -60.59 20240118 1382 0.65 20241204 0.14 N 344860 100 12 억 1119820 N N 0 N 00 N