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
352940/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
20241210,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,65,2,3.15,47516790,22848,49.16,2065,2130,2040,2680,1450,2065,2079.64,0.24,0,-1348,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,231,-3.67,0.57,12,0.21,-580.00,3747.00,3920,20231204,-45.66,1965,20241209,8.40,3645,-41.56,20240109,1965,8.40,20241209,3885,-45.17,20231211,1965,8.40,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,30,2,1.45,42232650,20331,43.74,2065,2095,2040,2680,1450,2065,2077.25,0.24,0,-1330,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,228,-3.61,0.56,12,0.19,-580.00,3747.00,3920,20231204,-46.56,1965,20241209,6.62,3645,-42.52,20240109,1965,6.62,20241209,3885,-46.07,20231211,1965,6.62,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,30,2,1.45,38735460,18661,40.15,2065,2095,2040,2680,1450,2065,2075.74,0.24,0,-1404,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,228,-3.61,0.56,12,0.17,-580.00,3747.00,3920,20231204,-46.56,1965,20241209,6.62,3645,-42.52,20240109,1965,6.62,20241209,3885,-46.07,20231211,1965,6.62,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,131142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,25,2,1.21,35073875,16911,36.38,2065,2095,2040,2680,1450,2065,2074.03,0.24,0,-1439,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,227,-3.60,0.56,12,0.16,-580.00,3747.00,3920,20231204,-46.68,1965,20241209,6.36,3645,-42.66,20240109,1965,6.36,20241209,3885,-46.20,20231211,1965,6.36,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,121139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,15,2,0.73,31952055,15413,33.16,2065,2095,2040,2680,1450,2065,2073.06,0.24,0,-1459,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,226,-3.59,0.56,12,0.14,-580.00,3747.00,3920,20231204,-46.94,1965,20241209,5.85,3645,-42.94,20240109,1965,5.85,20241209,3885,-46.46,20231211,1965,5.85,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,111139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,20,2,0.97,24943130,12052,25.93,2065,2085,2040,2680,1450,2065,2069.63,0.24,0,-1264,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,227,-3.59,0.56,12,0.11,-580.00,3747.00,3920,20231204,-46.81,1965,20241209,6.11,3645,-42.80,20240109,1965,6.11,20241209,3885,-46.33,20231211,1965,6.11,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,101141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,-20,5,-0.97,17646390,8527,18.35,2065,2085,2040,2680,1450,2065,2069.47,0.24,0,-1306,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,222,-3.53,0.55,12,0.08,-580.00,3747.00,3920,20231204,-47.83,1965,20241209,4.07,3645,-43.90,20240109,1965,4.07,20241209,3885,-47.36,20231211,1965,4.07,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241210,091147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,-5,5,-0.24,2848180,1381,2.97,2065,2065,2055,2680,1450,2065,2062.40,0.24,0,-617,2211,2137,2051,1977,1891,2175,2015,60,615,500,1320,5,1,10867730,224,-3.55,0.55,12,0.01,-580.00,3747.00,3920,20231204,-47.45,1965,20241209,4.83,3645,-43.48,20240109,1965,4.83,20241209,3885,-46.98,20231211,1965,4.83,20241209,0.24,N,352940,500,59 억,,26468,N,N,0,N,00,N
20241209,161136,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2065,-75,5,-3.50,94383482,46479,287.78,2040,2125,1965,2780,1500,2140,2030.67,0.24,0,525,2223,2181,2123,2081,2023,2190,2090,60,640,500,1360,5,1,10867730,224,-3.56,0.55,12,0.43,-580.00,3747.00,3920,20231204,-47.32,1965,20241209,5.09,3645,-43.35,20240109,1965,5.09,20241209,3885,-46.85,20231211,1965,5.09,20241209,0.26,N,352940,500,59 억,,25943,N,N,0,N,00,N
20241209,151138,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2015,-125,5,-5.84,90973227,44811,277.45,2040,2125,1965,2780,1500,2140,2030.15,0.24,0,1061,2223,2181,2123,2081,2023,2190,2090,60,640,500,1360,5,1,10867730,219,-3.47,0.54,12,0.41,-580.00,3747.00,3920,20231204,-48.60,1965,20241209,2.54,3645,-44.72,20240109,1965,2.54,20241209,3885,-48.13,20231211,1965,2.54,20241209,0.26,N,352940,500,59 억,,25943,N,N,0,N,00,N
20241209,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-100,5,-4.67,68059403,33344,206.45,2040,2125,1998,2780,1500,2140,2041.13,0.24,0,214,2223,2181,2123,2081,2023,2190,2090,60,640,500,1360,5,1,10867730,222,-3.52,0.54,12,0.31,-580.00,3747.00,3920,20231204,-47.96,1968,20241204,3.66,3645,-44.03,20240109,1968,3.66,20241204,3885,-47.49,20231211,1968,3.66,20241204,0.26,N,352940,500,59 억,,25943,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 161138 57 100.00 KOSDAQ 화학 N N N N N 2130 65 2 3.15 47516790 22848 49.16 2065 2130 2040 2680 1450 2065 2079.64 0.24 0 -1348 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 231 -3.67 0.57 12 0.21 -580.00 3747.00 3920 20231204 -45.66 1965 20241209 8.40 3645 -41.56 20240109 1965 8.40 20241209 3885 -45.17 20231211 1965 8.40 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
3 20241210 151140 57 100.00 KOSDAQ 화학 N N N N N 2095 30 2 1.45 42232650 20331 43.74 2065 2095 2040 2680 1450 2065 2077.25 0.24 0 -1330 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 228 -3.61 0.56 12 0.19 -580.00 3747.00 3920 20231204 -46.56 1965 20241209 6.62 3645 -42.52 20240109 1965 6.62 20241209 3885 -46.07 20231211 1965 6.62 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
4 20241210 141140 57 100.00 KOSDAQ 화학 N N N N N 2095 30 2 1.45 38735460 18661 40.15 2065 2095 2040 2680 1450 2065 2075.74 0.24 0 -1404 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 228 -3.61 0.56 12 0.17 -580.00 3747.00 3920 20231204 -46.56 1965 20241209 6.62 3645 -42.52 20240109 1965 6.62 20241209 3885 -46.07 20231211 1965 6.62 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
5 20241210 131142 57 100.00 KOSDAQ 화학 N N N N N 2090 25 2 1.21 35073875 16911 36.38 2065 2095 2040 2680 1450 2065 2074.03 0.24 0 -1439 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 227 -3.60 0.56 12 0.16 -580.00 3747.00 3920 20231204 -46.68 1965 20241209 6.36 3645 -42.66 20240109 1965 6.36 20241209 3885 -46.20 20231211 1965 6.36 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
6 20241210 121139 57 100.00 KOSDAQ 화학 N N N N N 2080 15 2 0.73 31952055 15413 33.16 2065 2095 2040 2680 1450 2065 2073.06 0.24 0 -1459 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 226 -3.59 0.56 12 0.14 -580.00 3747.00 3920 20231204 -46.94 1965 20241209 5.85 3645 -42.94 20240109 1965 5.85 20241209 3885 -46.46 20231211 1965 5.85 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
7 20241210 111139 57 100.00 KOSDAQ 화학 N N N N N 2085 20 2 0.97 24943130 12052 25.93 2065 2085 2040 2680 1450 2065 2069.63 0.24 0 -1264 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 227 -3.59 0.56 12 0.11 -580.00 3747.00 3920 20231204 -46.81 1965 20241209 6.11 3645 -42.80 20240109 1965 6.11 20241209 3885 -46.33 20231211 1965 6.11 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
8 20241210 101141 57 100.00 KOSDAQ 화학 N N N N N 2045 -20 5 -0.97 17646390 8527 18.35 2065 2085 2040 2680 1450 2065 2069.47 0.24 0 -1306 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 222 -3.53 0.55 12 0.08 -580.00 3747.00 3920 20231204 -47.83 1965 20241209 4.07 3645 -43.90 20240109 1965 4.07 20241209 3885 -47.36 20231211 1965 4.07 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
9 20241210 091147 57 100.00 KOSDAQ 화학 N N N N N 2060 -5 5 -0.24 2848180 1381 2.97 2065 2065 2055 2680 1450 2065 2062.40 0.24 0 -617 2211 2137 2051 1977 1891 2175 2015 60 615 500 1320 5 1 10867730 224 -3.55 0.55 12 0.01 -580.00 3747.00 3920 20231204 -47.45 1965 20241209 4.83 3645 -43.48 20240109 1965 4.83 20241209 3885 -46.98 20231211 1965 4.83 20241209 0.24 N 352940 500 59 억 26468 N N 0 N 00 N
10 20241209 161136 57 100.00 KOSDAQ 신저가 화학 N N N N N 2065 -75 5 -3.50 94383482 46479 287.78 2040 2125 1965 2780 1500 2140 2030.67 0.24 0 525 2223 2181 2123 2081 2023 2190 2090 60 640 500 1360 5 1 10867730 224 -3.56 0.55 12 0.43 -580.00 3747.00 3920 20231204 -47.32 1965 20241209 5.09 3645 -43.35 20240109 1965 5.09 20241209 3885 -46.85 20231211 1965 5.09 20241209 0.26 N 352940 500 59 억 25943 N N 0 N 00 N
11 20241209 151138 57 100.00 KOSDAQ 신저가 화학 N N N N N 2015 -125 5 -5.84 90973227 44811 277.45 2040 2125 1965 2780 1500 2140 2030.15 0.24 0 1061 2223 2181 2123 2081 2023 2190 2090 60 640 500 1360 5 1 10867730 219 -3.47 0.54 12 0.41 -580.00 3747.00 3920 20231204 -48.60 1965 20241209 2.54 3645 -44.72 20240109 1965 2.54 20241209 3885 -48.13 20231211 1965 2.54 20241209 0.26 N 352940 500 59 억 25943 N N 0 N 00 N
12 20241209 141138 57 100.00 KOSDAQ 화학 N N N N N 2040 -100 5 -4.67 68059403 33344 206.45 2040 2125 1998 2780 1500 2140 2041.13 0.24 0 214 2223 2181 2123 2081 2023 2190 2090 60 640 500 1360 5 1 10867730 222 -3.52 0.54 12 0.31 -580.00 3747.00 3920 20231204 -47.96 1968 20241204 3.66 3645 -44.03 20240109 1968 3.66 20241204 3885 -47.49 20231211 1968 3.66 20241204 0.26 N 352940 500 59 억 25943 N N 0 N 00 N