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
413630/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
20241210,161217,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1852,-133,5,-6.70,549581552,290045,199.23,1956,2045,1837,2580,1390,1985,1894.93,0.49,0,-32031,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,717,13.82,1.94,12,0.75,134.00,957.00,5100,20240426,-63.69,1572,20241121,17.81,5100,-63.69,20240426,1572,17.81,20241121,5100,-63.69,20240426,1572,17.81,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,151219,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1854,-131,5,-6.60,520469228,274338,188.44,1956,2045,1837,2580,1390,1985,1897.18,0.49,0,-28265,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,718,13.84,1.94,12,0.71,134.00,957.00,5100,20240426,-63.65,1572,20241121,17.94,5100,-63.65,20240426,1572,17.94,20241121,5100,-63.65,20240426,1572,17.94,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,141218,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,-125,5,-6.30,410443215,214958,147.65,1956,2045,1844,2580,1390,1985,1909.41,0.49,0,-9002,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,720,13.88,1.94,12,0.56,134.00,957.00,5100,20240426,-63.53,1572,20241121,18.32,5100,-63.53,20240426,1572,18.32,20241121,5100,-63.53,20240426,1572,18.32,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,131221,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1896,-89,5,-4.48,292252442,151624,104.15,1956,2045,1876,2580,1390,1985,1927.48,0.49,0,22299,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,734,14.15,1.98,12,0.39,134.00,957.00,5100,20240426,-62.82,1572,20241121,20.61,5100,-62.82,20240426,1572,20.61,20241121,5100,-62.82,20240426,1572,20.61,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,121218,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,-71,5,-3.58,206173965,106108,72.88,1956,2045,1893,2580,1390,1985,1943.06,0.49,0,32270,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,741,14.28,2.00,12,0.27,134.00,957.00,5100,20240426,-62.47,1572,20241121,21.76,5100,-62.47,20240426,1572,21.76,20241121,5100,-62.47,20240426,1572,21.76,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,111218,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,-55,5,-2.77,174508605,89530,61.50,1956,2045,1893,2580,1390,1985,1949.16,0.49,0,30811,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,747,14.40,2.02,12,0.23,134.00,957.00,5100,20240426,-62.16,1572,20241121,22.77,5100,-62.16,20240426,1572,22.77,20241121,5100,-62.16,20240426,1572,22.77,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,101219,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1900,-85,5,-4.28,110487202,56067,38.51,1956,2045,1900,2580,1390,1985,1970.63,0.49,0,22359,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,1,1,38703425,735,14.18,1.99,12,0.14,134.00,957.00,5100,20240426,-62.75,1572,20241121,20.87,5100,-62.75,20240426,1572,20.87,20241121,5100,-62.75,20240426,1572,20.87,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241210,091227,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,20,2,1.01,22917908,11544,7.93,1956,2025,1956,2580,1390,1985,1985.27,0.49,0,5058,2274,2129,2055,1910,1836,2092,1873,39,595,100,1190,5,1,38703425,776,14.96,2.10,12,0.03,134.00,957.00,5100,20240426,-60.69,1572,20241121,27.54,5100,-60.69,20240426,1572,27.54,20241121,5100,-60.69,20240426,1572,27.54,20241121,0.16,N,413630,100,38 억,,189133,N,N,0,N,01,N
20241209,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1985,-240,5,-10.79,293890105,145098,99.69,2200,2200,1981,2890,1560,2225,2025.46,0.36,0,49318,2385,2305,2225,2145,2065,2265,2105,39,665,100,1330,1,1,38703425,768,14.81,2.07,12,0.37,134.00,957.00,5100,20240426,-61.08,1572,20241121,26.27,5100,-61.08,20240426,1572,26.27,20241121,5100,-61.08,20240426,1572,26.27,20241121,0.16,N,413630,100,38 억,,139798,N,N,0,N,00,N
20241209,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-220,5,-9.89,275102475,135635,93.19,2200,2200,1982,2890,1560,2225,2028.26,0.36,0,52249,2385,2305,2225,2145,2065,2265,2105,39,665,100,1330,5,1,38703425,776,14.96,2.10,12,0.35,134.00,957.00,5100,20240426,-60.69,1572,20241121,27.54,5100,-60.69,20240426,1572,27.54,20241121,5100,-60.69,20240426,1572,27.54,20241121,0.16,N,413630,100,38 억,,139798,N,N,0,N,00,N
20241209,141215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-185,5,-8.31,168710353,82481,56.67,2200,2200,1983,2890,1560,2225,2045.45,0.36,0,15496,2385,2305,2225,2145,2065,2265,2105,39,665,100,1330,5,1,38703425,790,15.22,2.13,12,0.21,134.00,957.00,5100,20240426,-60.00,1572,20241121,29.77,5100,-60.00,20240426,1572,29.77,20241121,5100,-60.00,20240426,1572,29.77,20241121,0.16,N,413630,100,38 억,,139798,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 161217 54 100.00 KOSDAQ 화학 N N N N N 1852 -133 5 -6.70 549581552 290045 199.23 1956 2045 1837 2580 1390 1985 1894.93 0.49 0 -32031 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 717 13.82 1.94 12 0.75 134.00 957.00 5100 20240426 -63.69 1572 20241121 17.81 5100 -63.69 20240426 1572 17.81 20241121 5100 -63.69 20240426 1572 17.81 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
3 20241210 151219 54 100.00 KOSDAQ 화학 N N N N N 1854 -131 5 -6.60 520469228 274338 188.44 1956 2045 1837 2580 1390 1985 1897.18 0.49 0 -28265 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 718 13.84 1.94 12 0.71 134.00 957.00 5100 20240426 -63.65 1572 20241121 17.94 5100 -63.65 20240426 1572 17.94 20241121 5100 -63.65 20240426 1572 17.94 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
4 20241210 141218 54 100.00 KOSDAQ 화학 N N N N N 1860 -125 5 -6.30 410443215 214958 147.65 1956 2045 1844 2580 1390 1985 1909.41 0.49 0 -9002 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 720 13.88 1.94 12 0.56 134.00 957.00 5100 20240426 -63.53 1572 20241121 18.32 5100 -63.53 20240426 1572 18.32 20241121 5100 -63.53 20240426 1572 18.32 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
5 20241210 131221 54 100.00 KOSDAQ 화학 N N N N N 1896 -89 5 -4.48 292252442 151624 104.15 1956 2045 1876 2580 1390 1985 1927.48 0.49 0 22299 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 734 14.15 1.98 12 0.39 134.00 957.00 5100 20240426 -62.82 1572 20241121 20.61 5100 -62.82 20240426 1572 20.61 20241121 5100 -62.82 20240426 1572 20.61 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
6 20241210 121218 54 100.00 KOSDAQ 화학 N N N N N 1914 -71 5 -3.58 206173965 106108 72.88 1956 2045 1893 2580 1390 1985 1943.06 0.49 0 32270 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 741 14.28 2.00 12 0.27 134.00 957.00 5100 20240426 -62.47 1572 20241121 21.76 5100 -62.47 20240426 1572 21.76 20241121 5100 -62.47 20240426 1572 21.76 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
7 20241210 111218 54 100.00 KOSDAQ 화학 N N N N N 1930 -55 5 -2.77 174508605 89530 61.50 1956 2045 1893 2580 1390 1985 1949.16 0.49 0 30811 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 747 14.40 2.02 12 0.23 134.00 957.00 5100 20240426 -62.16 1572 20241121 22.77 5100 -62.16 20240426 1572 22.77 20241121 5100 -62.16 20240426 1572 22.77 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
8 20241210 101219 54 100.00 KOSDAQ 화학 N N N N N 1900 -85 5 -4.28 110487202 56067 38.51 1956 2045 1900 2580 1390 1985 1970.63 0.49 0 22359 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 1 1 38703425 735 14.18 1.99 12 0.14 134.00 957.00 5100 20240426 -62.75 1572 20241121 20.87 5100 -62.75 20240426 1572 20.87 20241121 5100 -62.75 20240426 1572 20.87 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
9 20241210 091227 54 100.00 KOSDAQ 화학 N N N N N 2005 20 2 1.01 22917908 11544 7.93 1956 2025 1956 2580 1390 1985 1985.27 0.49 0 5058 2274 2129 2055 1910 1836 2092 1873 39 595 100 1190 5 1 38703425 776 14.96 2.10 12 0.03 134.00 957.00 5100 20240426 -60.69 1572 20241121 27.54 5100 -60.69 20240426 1572 27.54 20241121 5100 -60.69 20240426 1572 27.54 20241121 0.16 N 413630 100 38 억 189133 N N 0 N 01 N
10 20241209 161214 57 100.00 KOSDAQ 화학 N N N N N 1985 -240 5 -10.79 293890105 145098 99.69 2200 2200 1981 2890 1560 2225 2025.46 0.36 0 49318 2385 2305 2225 2145 2065 2265 2105 39 665 100 1330 1 1 38703425 768 14.81 2.07 12 0.37 134.00 957.00 5100 20240426 -61.08 1572 20241121 26.27 5100 -61.08 20240426 1572 26.27 20241121 5100 -61.08 20240426 1572 26.27 20241121 0.16 N 413630 100 38 억 139798 N N 0 N 00 N
11 20241209 151217 57 100.00 KOSDAQ 화학 N N N N N 2005 -220 5 -9.89 275102475 135635 93.19 2200 2200 1982 2890 1560 2225 2028.26 0.36 0 52249 2385 2305 2225 2145 2065 2265 2105 39 665 100 1330 5 1 38703425 776 14.96 2.10 12 0.35 134.00 957.00 5100 20240426 -60.69 1572 20241121 27.54 5100 -60.69 20240426 1572 27.54 20241121 5100 -60.69 20240426 1572 27.54 20241121 0.16 N 413630 100 38 억 139798 N N 0 N 00 N
12 20241209 141215 57 100.00 KOSDAQ 화학 N N N N N 2040 -185 5 -8.31 168710353 82481 56.67 2200 2200 1983 2890 1560 2225 2045.45 0.36 0 15496 2385 2305 2225 2145 2065 2265 2105 39 665 100 1330 5 1 38703425 790 15.22 2.13 12 0.21 134.00 957.00 5100 20240426 -60.00 1572 20241121 29.77 5100 -60.00 20240426 1572 29.77 20241121 5100 -60.00 20240426 1572 29.77 20241121 0.16 N 413630 100 38 억 139798 N N 0 N 00 N