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
475660/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
20241210,161314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,120,2,2.05,268662750,44858,34.61,5850,6130,5850,7600,4100,5850,5989.33,0.96,0,1407,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,465,-38.77,-9.40,12,0.58,-154.00,-635.00,11480,20241118,-48.00,5790,20241209,3.11,11480,-48.00,20241118,5790,3.11,20241209,11480,-48.00,20241118,5790,3.11,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,151314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,110,2,1.88,243334070,40621,31.34,5850,6130,5850,7600,4100,5850,5990.35,0.96,0,1637,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,464,-38.70,-9.39,12,0.52,-154.00,-635.00,11480,20241118,-48.08,5790,20241209,2.94,11480,-48.08,20241118,5790,2.94,20241209,11480,-48.08,20241118,5790,2.94,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,170,2,2.91,168882910,28167,21.73,5850,6130,5850,7600,4100,5850,5995.77,0.96,0,917,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,468,-39.09,-9.48,12,0.36,-154.00,-635.00,11480,20241118,-47.56,5790,20241209,3.97,11480,-47.56,20241118,5790,3.97,20241209,11480,-47.56,20241118,5790,3.97,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,131316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,150,2,2.56,163248010,27231,21.01,5850,6130,5850,7600,4100,5850,5994.93,0.96,0,862,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,467,-38.96,-9.45,12,0.35,-154.00,-635.00,11480,20241118,-47.74,5790,20241209,3.63,11480,-47.74,20241118,5790,3.63,20241209,11480,-47.74,20241118,5790,3.63,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,121312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,150,2,2.56,123140460,20483,15.80,5850,6130,5850,7600,4100,5850,6011.84,0.96,0,-647,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,467,-38.96,-9.45,12,0.26,-154.00,-635.00,11480,20241118,-47.74,5790,20241209,3.63,11480,-47.74,20241118,5790,3.63,20241209,11480,-47.74,20241118,5790,3.63,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,111313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,180,2,3.08,87399930,14536,11.22,5850,6130,5850,7600,4100,5850,6012.65,0.96,0,-567,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,469,-39.16,-9.50,12,0.19,-154.00,-635.00,11480,20241118,-47.47,5790,20241209,4.15,11480,-47.47,20241118,5790,4.15,20241209,11480,-47.47,20241118,5790,4.15,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,101314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,180,2,3.08,48344420,8074,6.23,5850,6070,5850,7600,4100,5850,5987.67,0.96,0,-290,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,469,-39.16,-9.50,12,0.10,-154.00,-635.00,11480,20241118,-47.47,5790,20241209,4.15,11480,-47.47,20241118,5790,4.15,20241209,11480,-47.47,20241118,5790,4.15,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241210,091322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,110,2,1.88,9146010,1544,1.19,5850,5980,5850,7600,4100,5850,5923.58,0.96,0,210,6116,5982,5886,5752,5656,5935,5705,39,1750,500,4090,10,1,7781835,464,-38.70,-9.39,12,0.02,-154.00,-635.00,11480,20241118,-48.08,5790,20241209,2.94,11480,-48.08,20241118,5790,2.94,20241209,11480,-48.08,20241118,5790,2.94,20241209,0.00,N,475660,500,38 억,,75001,N,N,0,N,00,N
20241209,161309,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5850,-350,5,-5.65,761623680,129364,55.39,5960,6020,5790,8060,4340,6200,5887.33,1.12,0,-12502,7006,6602,6246,5842,5486,6425,5665,39,1860,500,4340,10,1,7781835,455,-37.99,-9.21,12,1.66,-154.00,-635.00,11480,20241118,-49.04,5790,20241209,1.04,11480,-49.04,20241118,5790,1.04,20241209,11480,-49.04,20241118,5790,1.04,20241209,0.00,N,475660,500,38 억,,87503,N,N,0,N,00,N
20241209,151312,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5900,-300,5,-4.84,728693310,123745,52.99,5960,6020,5790,8060,4340,6200,5888.54,1.12,0,-12934,7006,6602,6246,5842,5486,6425,5665,39,1860,500,4340,10,1,7781835,459,-38.31,-9.29,12,1.59,-154.00,-635.00,11480,20241118,-48.61,5790,20241209,1.90,11480,-48.61,20241118,5790,1.90,20241209,11480,-48.61,20241118,5790,1.90,20241209,0.00,N,475660,500,38 억,,87503,N,N,0,N,00,N
20241209,141309,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5900,-300,5,-4.84,599767140,101754,43.57,5960,6020,5790,8060,4340,6200,5894.14,1.12,0,-2917,7006,6602,6246,5842,5486,6425,5665,39,1860,500,4340,10,1,7781835,459,-38.31,-9.29,12,1.31,-154.00,-635.00,11480,20241118,-48.61,5790,20241209,1.90,11480,-48.61,20241118,5790,1.90,20241209,11480,-48.61,20241118,5790,1.90,20241209,0.00,N,475660,500,38 억,,87503,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 161314 57 100.00 KOSDAQ 화학 N N N N N 5970 120 2 2.05 268662750 44858 34.61 5850 6130 5850 7600 4100 5850 5989.33 0.96 0 1407 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 465 -38.77 -9.40 12 0.58 -154.00 -635.00 11480 20241118 -48.00 5790 20241209 3.11 11480 -48.00 20241118 5790 3.11 20241209 11480 -48.00 20241118 5790 3.11 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
3 20241210 151314 57 100.00 KOSDAQ 화학 N N N N N 5960 110 2 1.88 243334070 40621 31.34 5850 6130 5850 7600 4100 5850 5990.35 0.96 0 1637 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 464 -38.70 -9.39 12 0.52 -154.00 -635.00 11480 20241118 -48.08 5790 20241209 2.94 11480 -48.08 20241118 5790 2.94 20241209 11480 -48.08 20241118 5790 2.94 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
4 20241210 141314 57 100.00 KOSDAQ 화학 N N N N N 6020 170 2 2.91 168882910 28167 21.73 5850 6130 5850 7600 4100 5850 5995.77 0.96 0 917 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 468 -39.09 -9.48 12 0.36 -154.00 -635.00 11480 20241118 -47.56 5790 20241209 3.97 11480 -47.56 20241118 5790 3.97 20241209 11480 -47.56 20241118 5790 3.97 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
5 20241210 131316 57 100.00 KOSDAQ 화학 N N N N N 6000 150 2 2.56 163248010 27231 21.01 5850 6130 5850 7600 4100 5850 5994.93 0.96 0 862 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 467 -38.96 -9.45 12 0.35 -154.00 -635.00 11480 20241118 -47.74 5790 20241209 3.63 11480 -47.74 20241118 5790 3.63 20241209 11480 -47.74 20241118 5790 3.63 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
6 20241210 121312 57 100.00 KOSDAQ 화학 N N N N N 6000 150 2 2.56 123140460 20483 15.80 5850 6130 5850 7600 4100 5850 6011.84 0.96 0 -647 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 467 -38.96 -9.45 12 0.26 -154.00 -635.00 11480 20241118 -47.74 5790 20241209 3.63 11480 -47.74 20241118 5790 3.63 20241209 11480 -47.74 20241118 5790 3.63 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
7 20241210 111313 57 100.00 KOSDAQ 화학 N N N N N 6030 180 2 3.08 87399930 14536 11.22 5850 6130 5850 7600 4100 5850 6012.65 0.96 0 -567 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 469 -39.16 -9.50 12 0.19 -154.00 -635.00 11480 20241118 -47.47 5790 20241209 4.15 11480 -47.47 20241118 5790 4.15 20241209 11480 -47.47 20241118 5790 4.15 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
8 20241210 101314 57 100.00 KOSDAQ 화학 N N N N N 6030 180 2 3.08 48344420 8074 6.23 5850 6070 5850 7600 4100 5850 5987.67 0.96 0 -290 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 469 -39.16 -9.50 12 0.10 -154.00 -635.00 11480 20241118 -47.47 5790 20241209 4.15 11480 -47.47 20241118 5790 4.15 20241209 11480 -47.47 20241118 5790 4.15 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
9 20241210 091322 57 100.00 KOSDAQ 화학 N N N N N 5960 110 2 1.88 9146010 1544 1.19 5850 5980 5850 7600 4100 5850 5923.58 0.96 0 210 6116 5982 5886 5752 5656 5935 5705 39 1750 500 4090 10 1 7781835 464 -38.70 -9.39 12 0.02 -154.00 -635.00 11480 20241118 -48.08 5790 20241209 2.94 11480 -48.08 20241118 5790 2.94 20241209 11480 -48.08 20241118 5790 2.94 20241209 0.00 N 475660 500 38 억 75001 N N 0 N 00 N
10 20241209 161309 57 100.00 KOSDAQ 신저가 화학 N N N N N 5850 -350 5 -5.65 761623680 129364 55.39 5960 6020 5790 8060 4340 6200 5887.33 1.12 0 -12502 7006 6602 6246 5842 5486 6425 5665 39 1860 500 4340 10 1 7781835 455 -37.99 -9.21 12 1.66 -154.00 -635.00 11480 20241118 -49.04 5790 20241209 1.04 11480 -49.04 20241118 5790 1.04 20241209 11480 -49.04 20241118 5790 1.04 20241209 0.00 N 475660 500 38 억 87503 N N 0 N 00 N
11 20241209 151312 57 100.00 KOSDAQ 신저가 화학 N N N N N 5900 -300 5 -4.84 728693310 123745 52.99 5960 6020 5790 8060 4340 6200 5888.54 1.12 0 -12934 7006 6602 6246 5842 5486 6425 5665 39 1860 500 4340 10 1 7781835 459 -38.31 -9.29 12 1.59 -154.00 -635.00 11480 20241118 -48.61 5790 20241209 1.90 11480 -48.61 20241118 5790 1.90 20241209 11480 -48.61 20241118 5790 1.90 20241209 0.00 N 475660 500 38 억 87503 N N 0 N 00 N
12 20241209 141309 57 100.00 KOSDAQ 신저가 화학 N N N N N 5900 -300 5 -4.84 599767140 101754 43.57 5960 6020 5790 8060 4340 6200 5894.14 1.12 0 -2917 7006 6602 6246 5842 5486 6425 5665 39 1860 500 4340 10 1 7781835 459 -38.31 -9.29 12 1.31 -154.00 -635.00 11480 20241118 -48.61 5790 20241209 1.90 11480 -48.61 20241118 5790 1.90 20241209 11480 -48.61 20241118 5790 1.90 20241209 0.00 N 475660 500 38 억 87503 N N 0 N 00 N