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
017890/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
20241210,160322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7640,110,2,1.46,868280560,113167,109.13,7470,7780,7460,9780,5280,7530,7673.42,1.77,0,30646,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1651,16.39,0.34,12,0.52,466.00,22429.00,12710,20240214,-39.89,7430,20241209,2.83,12710,-39.89,20240214,7430,2.83,20241209,12710,-39.89,20240214,7430,2.83,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,150322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7680,150,2,1.99,775682620,101066,97.46,7470,7780,7460,9780,5280,7530,7675.01,1.77,0,26385,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1659,16.48,0.34,12,0.47,466.00,22429.00,12710,20240214,-39.58,7430,20241209,3.36,12710,-39.58,20240214,7430,3.36,20241209,12710,-39.58,20240214,7430,3.36,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,140322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7710,180,2,2.39,681892400,88852,85.69,7470,7780,7460,9780,5280,7530,7674.48,1.77,0,23976,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1666,16.55,0.34,12,0.41,466.00,22429.00,12710,20240214,-39.34,7430,20241209,3.77,12710,-39.34,20240214,7430,3.77,20241209,12710,-39.34,20240214,7430,3.77,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,130320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7710,180,2,2.39,546520900,71238,68.70,7470,7780,7460,9780,5280,7530,7671.76,1.77,0,18291,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1666,16.55,0.34,12,0.33,466.00,22429.00,12710,20240214,-39.34,7430,20241209,3.77,12710,-39.34,20240214,7430,3.77,20241209,12710,-39.34,20240214,7430,3.77,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,120321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,220,2,2.92,477625970,62288,60.07,7470,7780,7460,9780,5280,7530,7668.03,1.77,0,16596,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1674,16.63,0.35,12,0.29,466.00,22429.00,12710,20240214,-39.02,7430,20241209,4.31,12710,-39.02,20240214,7430,4.31,20241209,12710,-39.02,20240214,7430,4.31,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,110321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,210,2,2.79,384072210,50206,48.42,7470,7750,7460,9780,5280,7530,7649.93,1.77,0,13800,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1672,16.61,0.35,12,0.23,466.00,22429.00,12710,20240214,-39.10,7430,20241209,4.17,12710,-39.10,20240214,7430,4.17,20241209,12710,-39.10,20240214,7430,4.17,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,100321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,220,2,2.92,333098080,43609,42.06,7470,7750,7460,9780,5280,7530,7638.29,1.77,0,13792,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1674,16.63,0.35,12,0.20,466.00,22429.00,12710,20240214,-39.02,7430,20241209,4.31,12710,-39.02,20240214,7430,4.31,20241209,12710,-39.02,20240214,7430,4.31,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241210,090324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7600,70,2,0.93,44693740,5963,5.75,7470,7600,7460,9780,5280,7530,7495.17,1.77,0,1664,8156,7842,7636,7322,7116,7740,7220,108,2250,500,4810,10,1,21605760,1642,16.31,0.34,12,0.03,466.00,22429.00,12710,20240214,-40.20,7430,20241209,2.29,12710,-40.20,20240214,7430,2.29,20241209,12710,-40.20,20240214,7430,2.29,20241209,2.29,N,017890,500,108 억,,381504,N,N,116,N,00,N
20241209,160319,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7530,-490,5,-6.11,787454190,103582,76.77,7870,7950,7430,10420,5620,8020,7602.25,1.79,0,-5044,8466,8242,8046,7822,7626,8145,7725,108,2400,500,5130,10,1,21605760,1627,16.16,0.34,12,0.48,466.00,22429.00,12710,20240214,-40.76,7430,20241209,1.35,12710,-40.76,20240214,7430,1.35,20241209,12710,-40.76,20240214,7430,1.35,20241209,2.37,N,017890,500,108 억,,386347,N,N,116,N,00,N
20241209,150322,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7500,-520,5,-6.48,703247840,92298,68.41,7870,7950,7440,10420,5620,8020,7619.32,1.79,0,-6486,8466,8242,8046,7822,7626,8145,7725,108,2400,500,5130,10,1,21605760,1620,16.09,0.33,12,0.43,466.00,22429.00,12710,20240214,-40.99,7440,20241209,0.81,12710,-40.99,20240214,7440,0.81,20241209,12710,-40.99,20240214,7440,0.81,20241209,2.37,N,017890,500,108 억,,386347,N,N,172,N,00,N
20241209,140321,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7500,-520,5,-6.48,611135120,80002,59.29,7870,7950,7450,10420,5620,8020,7639.00,1.79,0,-6910,8466,8242,8046,7822,7626,8145,7725,108,2400,500,5130,10,1,21605760,1620,16.09,0.33,12,0.37,466.00,22429.00,12710,20240214,-40.99,7450,20241209,0.67,12710,-40.99,20240214,7450,0.67,20241209,12710,-40.99,20240214,7450,0.67,20241209,2.37,N,017890,500,108 억,,386347,N,N,172,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 160322 55 60.00 KOSDAQ 화학 N N N Y 60 N 7640 110 2 1.46 868280560 113167 109.13 7470 7780 7460 9780 5280 7530 7673.42 1.77 0 30646 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1651 16.39 0.34 12 0.52 466.00 22429.00 12710 20240214 -39.89 7430 20241209 2.83 12710 -39.89 20240214 7430 2.83 20241209 12710 -39.89 20240214 7430 2.83 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
3 20241210 150322 55 60.00 KOSDAQ 화학 N N N Y 60 N 7680 150 2 1.99 775682620 101066 97.46 7470 7780 7460 9780 5280 7530 7675.01 1.77 0 26385 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1659 16.48 0.34 12 0.47 466.00 22429.00 12710 20240214 -39.58 7430 20241209 3.36 12710 -39.58 20240214 7430 3.36 20241209 12710 -39.58 20240214 7430 3.36 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
4 20241210 140322 55 60.00 KOSDAQ 화학 N N N Y 60 N 7710 180 2 2.39 681892400 88852 85.69 7470 7780 7460 9780 5280 7530 7674.48 1.77 0 23976 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1666 16.55 0.34 12 0.41 466.00 22429.00 12710 20240214 -39.34 7430 20241209 3.77 12710 -39.34 20240214 7430 3.77 20241209 12710 -39.34 20240214 7430 3.77 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
5 20241210 130320 55 60.00 KOSDAQ 화학 N N N Y 60 N 7710 180 2 2.39 546520900 71238 68.70 7470 7780 7460 9780 5280 7530 7671.76 1.77 0 18291 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1666 16.55 0.34 12 0.33 466.00 22429.00 12710 20240214 -39.34 7430 20241209 3.77 12710 -39.34 20240214 7430 3.77 20241209 12710 -39.34 20240214 7430 3.77 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
6 20241210 120321 55 60.00 KOSDAQ 화학 N N N Y 60 N 7750 220 2 2.92 477625970 62288 60.07 7470 7780 7460 9780 5280 7530 7668.03 1.77 0 16596 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1674 16.63 0.35 12 0.29 466.00 22429.00 12710 20240214 -39.02 7430 20241209 4.31 12710 -39.02 20240214 7430 4.31 20241209 12710 -39.02 20240214 7430 4.31 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
7 20241210 110321 55 60.00 KOSDAQ 화학 N N N Y 60 N 7740 210 2 2.79 384072210 50206 48.42 7470 7750 7460 9780 5280 7530 7649.93 1.77 0 13800 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1672 16.61 0.35 12 0.23 466.00 22429.00 12710 20240214 -39.10 7430 20241209 4.17 12710 -39.10 20240214 7430 4.17 20241209 12710 -39.10 20240214 7430 4.17 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
8 20241210 100321 55 60.00 KOSDAQ 화학 N N N Y 60 N 7750 220 2 2.92 333098080 43609 42.06 7470 7750 7460 9780 5280 7530 7638.29 1.77 0 13792 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1674 16.63 0.35 12 0.20 466.00 22429.00 12710 20240214 -39.02 7430 20241209 4.31 12710 -39.02 20240214 7430 4.31 20241209 12710 -39.02 20240214 7430 4.31 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
9 20241210 090324 55 60.00 KOSDAQ 화학 N N N Y 60 N 7600 70 2 0.93 44693740 5963 5.75 7470 7600 7460 9780 5280 7530 7495.17 1.77 0 1664 8156 7842 7636 7322 7116 7740 7220 108 2250 500 4810 10 1 21605760 1642 16.31 0.34 12 0.03 466.00 22429.00 12710 20240214 -40.20 7430 20241209 2.29 12710 -40.20 20240214 7430 2.29 20241209 12710 -40.20 20240214 7430 2.29 20241209 2.29 N 017890 500 108 억 381504 N N 116 N 00 N
10 20241209 160319 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7530 -490 5 -6.11 787454190 103582 76.77 7870 7950 7430 10420 5620 8020 7602.25 1.79 0 -5044 8466 8242 8046 7822 7626 8145 7725 108 2400 500 5130 10 1 21605760 1627 16.16 0.34 12 0.48 466.00 22429.00 12710 20240214 -40.76 7430 20241209 1.35 12710 -40.76 20240214 7430 1.35 20241209 12710 -40.76 20240214 7430 1.35 20241209 2.37 N 017890 500 108 억 386347 N N 116 N 00 N
11 20241209 150322 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7500 -520 5 -6.48 703247840 92298 68.41 7870 7950 7440 10420 5620 8020 7619.32 1.79 0 -6486 8466 8242 8046 7822 7626 8145 7725 108 2400 500 5130 10 1 21605760 1620 16.09 0.33 12 0.43 466.00 22429.00 12710 20240214 -40.99 7440 20241209 0.81 12710 -40.99 20240214 7440 0.81 20241209 12710 -40.99 20240214 7440 0.81 20241209 2.37 N 017890 500 108 억 386347 N N 172 N 00 N
12 20241209 140321 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7500 -520 5 -6.48 611135120 80002 59.29 7870 7950 7450 10420 5620 8020 7639.00 1.79 0 -6910 8466 8242 8046 7822 7626 8145 7725 108 2400 500 5130 10 1 21605760 1620 16.09 0.33 12 0.37 466.00 22429.00 12710 20240214 -40.99 7450 20241209 0.67 12710 -40.99 20240214 7450 0.67 20241209 12710 -40.99 20240214 7450 0.67 20241209 2.37 N 017890 500 108 억 386347 N N 172 N 00 N