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
352090/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
20241210,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,110,2,3.74,72516055,24140,22.16,2940,3060,2940,3820,2060,2940,3003.98,0.09,0,5242,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,820,6.52,1.00,12,0.09,468.00,3046.00,6895,20231201,-55.77,2880,20241209,5.90,5800,-47.41,20240108,2880,5.90,20241209,11600,-73.71,20240108,2880,5.90,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,151139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,100,2,3.40,70629405,23520,21.59,2940,3060,2940,3820,2060,2940,3002.95,0.09,0,5110,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,817,6.50,1.00,12,0.09,468.00,3046.00,6895,20231201,-55.91,2880,20241209,5.56,5800,-47.59,20240108,2880,5.56,20241209,11600,-73.79,20240108,2880,5.56,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,95,2,3.23,67583655,22520,20.67,2940,3035,2940,3820,2060,2940,3001.05,0.09,0,4880,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,816,6.49,1.00,12,0.08,468.00,3046.00,6895,20231201,-55.98,2880,20241209,5.38,5800,-47.67,20240108,2880,5.38,20241209,11600,-73.84,20240108,2880,5.38,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,75,2,2.55,63385185,21131,19.40,2940,3035,2940,3820,2060,2940,2999.63,0.09,0,4575,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,810,6.44,0.99,12,0.08,468.00,3046.00,6895,20231201,-56.27,2880,20241209,4.69,5800,-48.02,20240108,2880,4.69,20241209,11600,-74.01,20240108,2880,4.69,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,121138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,90,2,3.06,51803440,17274,15.86,2940,3030,2940,3820,2060,2940,2998.93,0.09,0,4563,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,814,6.47,0.99,12,0.06,468.00,3046.00,6895,20231201,-56.06,2880,20241209,5.21,5800,-47.76,20240108,2880,5.21,20241209,11600,-73.88,20240108,2880,5.21,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,111138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,55,2,1.87,38859405,12971,11.91,2940,3020,2940,3820,2060,2940,2995.87,0.09,0,3156,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,805,6.40,0.98,12,0.05,468.00,3046.00,6895,20231201,-56.56,2880,20241209,3.99,5800,-48.36,20240108,2880,3.99,20241209,11600,-74.18,20240108,2880,3.99,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,101139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,75,2,2.55,25756265,8588,7.88,2940,3020,2940,3820,2060,2940,2999.10,0.09,0,2320,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,810,6.44,0.99,12,0.03,468.00,3046.00,6895,20231201,-56.27,2880,20241209,4.69,5800,-48.02,20240108,2880,4.69,20241209,11600,-74.01,20240108,2880,4.69,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241210,091146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,60,2,2.04,3110465,1045,0.96,2940,3000,2940,3820,2060,2940,2976.52,0.09,0,688,3160,3050,2965,2855,2770,3007,2812,27,880,100,1820,5,1,26872998,806,6.41,0.98,12,0.00,468.00,3046.00,6895,20231201,-56.49,2880,20241209,4.17,5800,-48.28,20240108,2880,4.17,20241209,11600,-74.14,20240108,2880,4.17,20241209,0.71,N,352090,100,26 억,,23470,N,N,0,N,00,N
20241209,161135,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2940,-150,5,-4.85,320505635,108825,244.03,3075,3075,2880,4015,2165,3090,2945.15,0.16,0,-19912,3223,3156,3103,3036,2983,3130,3010,27,925,100,1910,5,1,26872998,790,6.28,0.97,12,0.40,468.00,3046.00,7030,20231130,-58.18,2880,20241209,2.08,5800,-49.31,20240108,2880,2.08,20241209,11600,-74.66,20240108,2880,2.08,20241209,0.71,N,352090,100,26 억,,43511,N,N,0,N,00,N
20241209,151137,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2905,-185,5,-5.99,302406390,102602,230.08,3075,3075,2880,4015,2165,3090,2947.37,0.16,0,-20180,3223,3156,3103,3036,2983,3130,3010,27,925,100,1910,5,1,26872998,781,6.21,0.95,12,0.38,468.00,3046.00,7030,20231130,-58.68,2880,20241209,0.87,5800,-49.91,20240108,2880,0.87,20241209,11600,-74.96,20240108,2880,0.87,20241209,0.71,N,352090,100,26 억,,43511,N,N,0,N,00,N
20241209,141136,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2915,-175,5,-5.66,267154360,90558,203.07,3075,3075,2880,4015,2165,3090,2950.09,0.16,0,-20993,3223,3156,3103,3036,2983,3130,3010,27,925,100,1910,5,1,26872998,783,6.23,0.96,12,0.34,468.00,3046.00,7030,20231130,-58.53,2880,20241209,1.22,5800,-49.74,20240108,2880,1.22,20241209,11600,-74.87,20240108,2880,1.22,20241209,0.71,N,352090,100,26 억,,43511,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 161136 57 100.00 KOSDAQ 화학 N N N N N 3050 110 2 3.74 72516055 24140 22.16 2940 3060 2940 3820 2060 2940 3003.98 0.09 0 5242 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 820 6.52 1.00 12 0.09 468.00 3046.00 6895 20231201 -55.77 2880 20241209 5.90 5800 -47.41 20240108 2880 5.90 20241209 11600 -73.71 20240108 2880 5.90 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
3 20241210 151139 57 100.00 KOSDAQ 화학 N N N N N 3040 100 2 3.40 70629405 23520 21.59 2940 3060 2940 3820 2060 2940 3002.95 0.09 0 5110 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 817 6.50 1.00 12 0.09 468.00 3046.00 6895 20231201 -55.91 2880 20241209 5.56 5800 -47.59 20240108 2880 5.56 20241209 11600 -73.79 20240108 2880 5.56 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
4 20241210 141138 57 100.00 KOSDAQ 화학 N N N N N 3035 95 2 3.23 67583655 22520 20.67 2940 3035 2940 3820 2060 2940 3001.05 0.09 0 4880 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 816 6.49 1.00 12 0.08 468.00 3046.00 6895 20231201 -55.98 2880 20241209 5.38 5800 -47.67 20240108 2880 5.38 20241209 11600 -73.84 20240108 2880 5.38 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
5 20241210 131141 57 100.00 KOSDAQ 화학 N N N N N 3015 75 2 2.55 63385185 21131 19.40 2940 3035 2940 3820 2060 2940 2999.63 0.09 0 4575 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 810 6.44 0.99 12 0.08 468.00 3046.00 6895 20231201 -56.27 2880 20241209 4.69 5800 -48.02 20240108 2880 4.69 20241209 11600 -74.01 20240108 2880 4.69 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
6 20241210 121138 57 100.00 KOSDAQ 화학 N N N N N 3030 90 2 3.06 51803440 17274 15.86 2940 3030 2940 3820 2060 2940 2998.93 0.09 0 4563 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 814 6.47 0.99 12 0.06 468.00 3046.00 6895 20231201 -56.06 2880 20241209 5.21 5800 -47.76 20240108 2880 5.21 20241209 11600 -73.88 20240108 2880 5.21 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
7 20241210 111138 57 100.00 KOSDAQ 화학 N N N N N 2995 55 2 1.87 38859405 12971 11.91 2940 3020 2940 3820 2060 2940 2995.87 0.09 0 3156 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 805 6.40 0.98 12 0.05 468.00 3046.00 6895 20231201 -56.56 2880 20241209 3.99 5800 -48.36 20240108 2880 3.99 20241209 11600 -74.18 20240108 2880 3.99 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
8 20241210 101139 57 100.00 KOSDAQ 화학 N N N N N 3015 75 2 2.55 25756265 8588 7.88 2940 3020 2940 3820 2060 2940 2999.10 0.09 0 2320 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 810 6.44 0.99 12 0.03 468.00 3046.00 6895 20231201 -56.27 2880 20241209 4.69 5800 -48.02 20240108 2880 4.69 20241209 11600 -74.01 20240108 2880 4.69 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
9 20241210 091146 57 100.00 KOSDAQ 화학 N N N N N 3000 60 2 2.04 3110465 1045 0.96 2940 3000 2940 3820 2060 2940 2976.52 0.09 0 688 3160 3050 2965 2855 2770 3007 2812 27 880 100 1820 5 1 26872998 806 6.41 0.98 12 0.00 468.00 3046.00 6895 20231201 -56.49 2880 20241209 4.17 5800 -48.28 20240108 2880 4.17 20241209 11600 -74.14 20240108 2880 4.17 20241209 0.71 N 352090 100 26 억 23470 N N 0 N 00 N
10 20241209 161135 57 100.00 KOSDAQ 신저가 화학 N N N N N 2940 -150 5 -4.85 320505635 108825 244.03 3075 3075 2880 4015 2165 3090 2945.15 0.16 0 -19912 3223 3156 3103 3036 2983 3130 3010 27 925 100 1910 5 1 26872998 790 6.28 0.97 12 0.40 468.00 3046.00 7030 20231130 -58.18 2880 20241209 2.08 5800 -49.31 20240108 2880 2.08 20241209 11600 -74.66 20240108 2880 2.08 20241209 0.71 N 352090 100 26 억 43511 N N 0 N 00 N
11 20241209 151137 57 100.00 KOSDAQ 신저가 화학 N N N N N 2905 -185 5 -5.99 302406390 102602 230.08 3075 3075 2880 4015 2165 3090 2947.37 0.16 0 -20180 3223 3156 3103 3036 2983 3130 3010 27 925 100 1910 5 1 26872998 781 6.21 0.95 12 0.38 468.00 3046.00 7030 20231130 -58.68 2880 20241209 0.87 5800 -49.91 20240108 2880 0.87 20241209 11600 -74.96 20240108 2880 0.87 20241209 0.71 N 352090 100 26 억 43511 N N 0 N 00 N
12 20241209 141136 57 100.00 KOSDAQ 신저가 화학 N N N N N 2915 -175 5 -5.66 267154360 90558 203.07 3075 3075 2880 4015 2165 3090 2950.09 0.16 0 -20993 3223 3156 3103 3036 2983 3130 3010 27 925 100 1910 5 1 26872998 783 6.23 0.96 12 0.34 468.00 3046.00 7030 20231130 -58.53 2880 20241209 1.22 5800 -49.74 20240108 2880 1.22 20241209 11600 -74.87 20240108 2880 1.22 20241209 0.71 N 352090 100 26 억 43511 N N 0 N 00 N