ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044480/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
20241209,160456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,450,-57,5,-11.24,144754625,313651,108.60,483,499,435,659,355,507,461.54,0.47,0,-15738,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,183,-1.08,0.88,12,0.77,-415.00,510.00,1730,20240520,-73.99,435,20241209,3.45,1730,-73.99,20240520,435,3.45,20241209,1730,-73.99,20240520,435,3.45,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,150458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,455,-52,5,-10.26,139768199,302548,104.76,483,499,435,659,355,507,461.97,0.47,0,-13399,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,185,-1.10,0.89,12,0.74,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,1730,-73.70,20240520,435,4.60,20241209,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,140457,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,454,-53,5,-10.45,121372483,261511,90.55,483,499,446,659,355,507,464.12,0.47,0,-9758,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,185,-1.09,0.89,12,0.64,-415.00,510.00,1730,20240520,-73.76,446,20241209,1.79,1730,-73.76,20240520,446,1.79,20241209,1730,-73.76,20240520,446,1.79,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,130458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,456,-51,5,-10.06,119653563,257742,89.24,483,499,446,659,355,507,464.24,0.47,0,-10183,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,185,-1.10,0.89,12,0.63,-415.00,510.00,1730,20240520,-73.64,446,20241209,2.24,1730,-73.64,20240520,446,2.24,20241209,1730,-73.64,20240520,446,2.24,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,120456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,452,-55,5,-10.85,114486350,246285,85.28,483,499,449,659,355,507,464.85,0.47,0,-11199,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,184,-1.09,0.89,12,0.61,-415.00,510.00,1730,20240520,-73.87,449,20241209,0.67,1730,-73.87,20240520,449,0.67,20241209,1730,-73.87,20240520,449,0.67,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,110458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,467,-40,5,-7.89,78265058,166746,57.74,483,499,454,659,355,507,469.37,0.47,0,6097,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,190,-1.13,0.92,12,0.41,-415.00,510.00,1730,20240520,-73.01,454,20241209,2.86,1730,-73.01,20240520,454,2.86,20241209,1730,-73.01,20240520,454,2.86,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,100456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,478,-29,5,-5.72,56041133,118999,41.20,483,499,454,659,355,507,470.94,0.47,0,8398,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,194,-1.15,0.94,12,0.29,-415.00,510.00,1730,20240520,-72.37,454,20241209,5.29,1730,-72.37,20240520,454,5.29,20241209,1730,-72.37,20240520,454,5.29,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,090454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-23,5,-4.54,5278553,10891,3.77,483,499,479,659,355,507,484.67,0.47,0,134,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,197,-1.17,0.95,12,0.03,-415.00,510.00,1730,20240520,-72.02,466,20241206,3.86,1730,-72.02,20240520,466,3.86,20241206,1730,-72.02,20240520,466,3.86,20241206,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241206,160453,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,507,7,2,1.40,145297748,288691,144.33,475,518,466,650,350,500,503.30,0.46,0,5247,556,528,499,471,442,513,456,203,150,500,310,1,1,40663728,206,-1.22,0.99,12,0.71,-415.00,510.00,1730,20240520,-70.69,466,20241206,8.80,1730,-70.69,20240520,466,8.80,20241206,1730,-70.69,20240520,466,8.80,20241206,0.00,N,044480,500,203 억,,185960,N,N,0,N,00,N
20241206,150455,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,500,0,3,0.00,126569300,250889,125.43,475,518,466,650,350,500,504.48,0.46,0,-6240,556,528,499,471,442,513,456,203,150,500,310,1,1,40663728,203,-1.20,0.98,12,0.62,-415.00,510.00,1730,20240520,-71.10,466,20241206,7.30,1730,-71.10,20240520,466,7.30,20241206,1730,-71.10,20240520,466,7.30,20241206,0.00,N,044480,500,203 억,,185960,N,N,0,N,00,N
20241206,140453,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,510,10,2,2.00,87610677,173968,86.97,475,518,466,650,350,500,503.60,0.46,0,-15641,556,528,499,471,442,513,456,203,150,500,310,1,1,40663728,207,-1.23,1.00,12,0.43,-415.00,510.00,1730,20240520,-70.52,466,20241206,9.44,1730,-70.52,20240520,466,9.44,20241206,1730,-70.52,20240520,466,9.44,20241206,0.00,N,044480,500,203 억,,185960,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 20241209 160456 57 100.00 KOSDAQ 신저가 화학 N N N N N 450 -57 5 -11.24 144754625 313651 108.60 483 499 435 659 355 507 461.54 0.47 0 -15738 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 183 -1.08 0.88 12 0.77 -415.00 510.00 1730 20240520 -73.99 435 20241209 3.45 1730 -73.99 20240520 435 3.45 20241209 1730 -73.99 20240520 435 3.45 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
3 20241209 150458 57 100.00 KOSDAQ 신저가 화학 N N N N N 455 -52 5 -10.26 139768199 302548 104.76 483 499 435 659 355 507 461.97 0.47 0 -13399 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 185 -1.10 0.89 12 0.74 -415.00 510.00 1730 20240520 -73.70 435 20241209 4.60 1730 -73.70 20240520 435 4.60 20241209 1730 -73.70 20240520 435 4.60 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
4 20241209 140457 57 100.00 KOSDAQ 신저가 화학 N N N N N 454 -53 5 -10.45 121372483 261511 90.55 483 499 446 659 355 507 464.12 0.47 0 -9758 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 185 -1.09 0.89 12 0.64 -415.00 510.00 1730 20240520 -73.76 446 20241209 1.79 1730 -73.76 20240520 446 1.79 20241209 1730 -73.76 20240520 446 1.79 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
5 20241209 130458 57 100.00 KOSDAQ 신저가 화학 N N N N N 456 -51 5 -10.06 119653563 257742 89.24 483 499 446 659 355 507 464.24 0.47 0 -10183 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 185 -1.10 0.89 12 0.63 -415.00 510.00 1730 20240520 -73.64 446 20241209 2.24 1730 -73.64 20240520 446 2.24 20241209 1730 -73.64 20240520 446 2.24 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
6 20241209 120456 57 100.00 KOSDAQ 신저가 화학 N N N N N 452 -55 5 -10.85 114486350 246285 85.28 483 499 449 659 355 507 464.85 0.47 0 -11199 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 184 -1.09 0.89 12 0.61 -415.00 510.00 1730 20240520 -73.87 449 20241209 0.67 1730 -73.87 20240520 449 0.67 20241209 1730 -73.87 20240520 449 0.67 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
7 20241209 110458 57 100.00 KOSDAQ 신저가 화학 N N N N N 467 -40 5 -7.89 78265058 166746 57.74 483 499 454 659 355 507 469.37 0.47 0 6097 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 190 -1.13 0.92 12 0.41 -415.00 510.00 1730 20240520 -73.01 454 20241209 2.86 1730 -73.01 20240520 454 2.86 20241209 1730 -73.01 20240520 454 2.86 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
8 20241209 100456 57 100.00 KOSDAQ 신저가 화학 N N N N N 478 -29 5 -5.72 56041133 118999 41.20 483 499 454 659 355 507 470.94 0.47 0 8398 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 194 -1.15 0.94 12 0.29 -415.00 510.00 1730 20240520 -72.37 454 20241209 5.29 1730 -72.37 20240520 454 5.29 20241209 1730 -72.37 20240520 454 5.29 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
9 20241209 090454 57 100.00 KOSDAQ 화학 N N N N N 484 -23 5 -4.54 5278553 10891 3.77 483 499 479 659 355 507 484.67 0.47 0 134 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 197 -1.17 0.95 12 0.03 -415.00 510.00 1730 20240520 -72.02 466 20241206 3.86 1730 -72.02 20240520 466 3.86 20241206 1730 -72.02 20240520 466 3.86 20241206 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
10 20241206 160453 57 100.00 KOSDAQ 신저가 화학 N N N N N 507 7 2 1.40 145297748 288691 144.33 475 518 466 650 350 500 503.30 0.46 0 5247 556 528 499 471 442 513 456 203 150 500 310 1 1 40663728 206 -1.22 0.99 12 0.71 -415.00 510.00 1730 20240520 -70.69 466 20241206 8.80 1730 -70.69 20240520 466 8.80 20241206 1730 -70.69 20240520 466 8.80 20241206 0.00 N 044480 500 203 억 185960 N N 0 N 00 N
11 20241206 150455 57 100.00 KOSDAQ 신저가 화학 N N N N N 500 0 3 0.00 126569300 250889 125.43 475 518 466 650 350 500 504.48 0.46 0 -6240 556 528 499 471 442 513 456 203 150 500 310 1 1 40663728 203 -1.20 0.98 12 0.62 -415.00 510.00 1730 20240520 -71.10 466 20241206 7.30 1730 -71.10 20240520 466 7.30 20241206 1730 -71.10 20240520 466 7.30 20241206 0.00 N 044480 500 203 억 185960 N N 0 N 00 N
12 20241206 140453 57 100.00 KOSDAQ 신저가 화학 N N N N N 510 10 2 2.00 87610677 173968 86.97 475 518 466 650 350 500 503.60 0.46 0 -15641 556 528 499 471 442 513 456 203 150 500 310 1 1 40663728 207 -1.23 1.00 12 0.43 -415.00 510.00 1730 20240520 -70.52 466 20241206 9.44 1730 -70.52 20240520 466 9.44 20241206 1730 -70.52 20240520 466 9.44 20241206 0.00 N 044480 500 203 억 185960 N N 0 N 00 N