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
021650/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
20241210,160334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1942,21,2,1.09,114165242,58904,114.29,1921,1957,1920,2495,1345,1921,1938.16,3.42,0,3482,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,318,3.85,0.37,12,0.36,505.00,5299.00,2990,20231201,-35.05,1920,20241210,1.15,2900,-33.03,20240108,1920,1.15,20241210,2940,-33.95,20231211,1920,1.15,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,150334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1946,25,2,1.30,108994286,56244,109.13,1921,1957,1920,2495,1345,1921,1937.88,3.42,0,3312,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,318,3.85,0.37,12,0.34,505.00,5299.00,2990,20231201,-34.92,1920,20241210,1.35,2900,-32.90,20240108,1920,1.35,20241210,2940,-33.81,20231211,1920,1.35,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,140334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1945,24,2,1.25,100104738,51683,100.28,1921,1950,1920,2495,1345,1921,1936.90,3.42,0,3177,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,318,3.85,0.37,12,0.32,505.00,5299.00,2990,20231201,-34.95,1920,20241210,1.30,2900,-32.93,20240108,1920,1.30,20241210,2940,-33.84,20231211,1920,1.30,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,130333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1948,27,2,1.41,63967568,33113,64.25,1921,1948,1920,2495,1345,1921,1931.80,3.42,0,1495,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,319,3.86,0.37,12,0.20,505.00,5299.00,2990,20231201,-34.85,1920,20241210,1.46,2900,-32.83,20240108,1920,1.46,20241210,2940,-33.74,20231211,1920,1.46,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,120333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1947,26,2,1.35,60293043,31224,60.58,1921,1947,1920,2495,1345,1921,1930.98,3.42,0,1378,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,318,3.86,0.37,12,0.19,505.00,5299.00,2990,20231201,-34.88,1920,20241210,1.41,2900,-32.86,20240108,1920,1.41,20241210,2940,-33.78,20231211,1920,1.41,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,110333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1943,22,2,1.15,48750607,25287,49.06,1921,1944,1920,2495,1345,1921,1927.89,3.42,0,1162,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,318,3.85,0.37,12,0.15,505.00,5299.00,2990,20231201,-35.02,1920,20241210,1.20,2900,-33.00,20240108,1920,1.20,20241210,2940,-33.91,20231211,1920,1.20,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,100333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1935,14,2,0.73,40781914,21183,41.10,1921,1943,1920,2495,1345,1921,1925.22,3.42,0,846,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,316,3.83,0.37,12,0.13,505.00,5299.00,2990,20231201,-35.28,1920,20241210,0.78,2900,-33.28,20240108,1920,0.78,20241210,2940,-34.18,20231211,1920,0.78,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241210,090336,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1921,0,3,0.00,10066040,5240,10.17,1921,1921,1921,2495,1345,1921,1921.00,3.42,0,0,2066,1993,1957,1884,1848,1975,1866,82,574,500,1380,1,1,16350563,314,3.80,0.36,12,0.03,505.00,5299.00,2990,20231201,-35.75,1921,20241210,0.00,2900,-33.76,20240108,1921,0.00,20241210,2940,-34.66,20231211,1921,0.00,20241210,0.58,N,021650,500,81 억,,558874,N,N,0,N,00,N
20241209,160331,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1921,-109,5,-5.37,100192674,51540,187.64,2025,2030,1921,2635,1425,2030,1943.98,3.43,0,-2561,2093,2061,2038,2006,1983,2050,1995,82,605,500,1460,1,1,16350563,314,3.80,0.36,12,0.32,505.00,5299.00,3000,20231130,-35.97,1921,20241209,0.00,2900,-33.76,20240108,1921,0.00,20241209,2940,-34.66,20231211,1921,0.00,20241209,0.57,N,021650,500,81 억,,561029,N,N,0,N,00,N
20241209,150334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1922,-108,5,-5.32,94690220,48676,177.21,2025,2030,1921,2635,1425,2030,1945.32,3.43,0,-2410,2093,2061,2038,2006,1983,2050,1995,82,605,500,1460,1,1,16350563,314,3.81,0.36,12,0.30,505.00,5299.00,3000,20231130,-35.93,1921,20241209,0.05,2900,-33.72,20240108,1921,0.05,20241209,2940,-34.63,20231211,1921,0.05,20241209,0.57,N,021650,500,81 억,,561029,N,N,0,N,00,N
20241209,140333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1925,-105,5,-5.17,87456232,44915,163.52,2025,2030,1921,2635,1425,2030,1947.15,3.43,0,-2257,2093,2061,2038,2006,1983,2050,1995,82,605,500,1460,1,1,16350563,315,3.81,0.36,12,0.27,505.00,5299.00,3000,20231130,-35.83,1921,20241209,0.21,2900,-33.62,20240108,1921,0.21,20241209,2940,-34.52,20231211,1921,0.21,20241209,0.57,N,021650,500,81 억,,561029,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 160334 57 100.00 KOSDAQ 신저가 화학 N N N N N 1942 21 2 1.09 114165242 58904 114.29 1921 1957 1920 2495 1345 1921 1938.16 3.42 0 3482 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 318 3.85 0.37 12 0.36 505.00 5299.00 2990 20231201 -35.05 1920 20241210 1.15 2900 -33.03 20240108 1920 1.15 20241210 2940 -33.95 20231211 1920 1.15 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
3 20241210 150334 57 100.00 KOSDAQ 신저가 화학 N N N N N 1946 25 2 1.30 108994286 56244 109.13 1921 1957 1920 2495 1345 1921 1937.88 3.42 0 3312 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 318 3.85 0.37 12 0.34 505.00 5299.00 2990 20231201 -34.92 1920 20241210 1.35 2900 -32.90 20240108 1920 1.35 20241210 2940 -33.81 20231211 1920 1.35 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
4 20241210 140334 57 100.00 KOSDAQ 신저가 화학 N N N N N 1945 24 2 1.25 100104738 51683 100.28 1921 1950 1920 2495 1345 1921 1936.90 3.42 0 3177 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 318 3.85 0.37 12 0.32 505.00 5299.00 2990 20231201 -34.95 1920 20241210 1.30 2900 -32.93 20240108 1920 1.30 20241210 2940 -33.84 20231211 1920 1.30 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
5 20241210 130333 57 100.00 KOSDAQ 신저가 화학 N N N N N 1948 27 2 1.41 63967568 33113 64.25 1921 1948 1920 2495 1345 1921 1931.80 3.42 0 1495 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 319 3.86 0.37 12 0.20 505.00 5299.00 2990 20231201 -34.85 1920 20241210 1.46 2900 -32.83 20240108 1920 1.46 20241210 2940 -33.74 20231211 1920 1.46 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
6 20241210 120333 57 100.00 KOSDAQ 신저가 화학 N N N N N 1947 26 2 1.35 60293043 31224 60.58 1921 1947 1920 2495 1345 1921 1930.98 3.42 0 1378 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 318 3.86 0.37 12 0.19 505.00 5299.00 2990 20231201 -34.88 1920 20241210 1.41 2900 -32.86 20240108 1920 1.41 20241210 2940 -33.78 20231211 1920 1.41 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
7 20241210 110333 57 100.00 KOSDAQ 신저가 화학 N N N N N 1943 22 2 1.15 48750607 25287 49.06 1921 1944 1920 2495 1345 1921 1927.89 3.42 0 1162 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 318 3.85 0.37 12 0.15 505.00 5299.00 2990 20231201 -35.02 1920 20241210 1.20 2900 -33.00 20240108 1920 1.20 20241210 2940 -33.91 20231211 1920 1.20 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
8 20241210 100333 57 100.00 KOSDAQ 신저가 화학 N N N N N 1935 14 2 0.73 40781914 21183 41.10 1921 1943 1920 2495 1345 1921 1925.22 3.42 0 846 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 316 3.83 0.37 12 0.13 505.00 5299.00 2990 20231201 -35.28 1920 20241210 0.78 2900 -33.28 20240108 1920 0.78 20241210 2940 -34.18 20231211 1920 0.78 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
9 20241210 090336 57 100.00 KOSDAQ 신저가 화학 N N N N N 1921 0 3 0.00 10066040 5240 10.17 1921 1921 1921 2495 1345 1921 1921.00 3.42 0 0 2066 1993 1957 1884 1848 1975 1866 82 574 500 1380 1 1 16350563 314 3.80 0.36 12 0.03 505.00 5299.00 2990 20231201 -35.75 1921 20241210 0.00 2900 -33.76 20240108 1921 0.00 20241210 2940 -34.66 20231211 1921 0.00 20241210 0.58 N 021650 500 81 억 558874 N N 0 N 00 N
10 20241209 160331 57 100.00 KOSDAQ 신저가 화학 N N N N N 1921 -109 5 -5.37 100192674 51540 187.64 2025 2030 1921 2635 1425 2030 1943.98 3.43 0 -2561 2093 2061 2038 2006 1983 2050 1995 82 605 500 1460 1 1 16350563 314 3.80 0.36 12 0.32 505.00 5299.00 3000 20231130 -35.97 1921 20241209 0.00 2900 -33.76 20240108 1921 0.00 20241209 2940 -34.66 20231211 1921 0.00 20241209 0.57 N 021650 500 81 억 561029 N N 0 N 00 N
11 20241209 150334 57 100.00 KOSDAQ 신저가 화학 N N N N N 1922 -108 5 -5.32 94690220 48676 177.21 2025 2030 1921 2635 1425 2030 1945.32 3.43 0 -2410 2093 2061 2038 2006 1983 2050 1995 82 605 500 1460 1 1 16350563 314 3.81 0.36 12 0.30 505.00 5299.00 3000 20231130 -35.93 1921 20241209 0.05 2900 -33.72 20240108 1921 0.05 20241209 2940 -34.63 20231211 1921 0.05 20241209 0.57 N 021650 500 81 억 561029 N N 0 N 00 N
12 20241209 140333 57 100.00 KOSDAQ 신저가 화학 N N N N N 1925 -105 5 -5.17 87456232 44915 163.52 2025 2030 1921 2635 1425 2030 1947.15 3.43 0 -2257 2093 2061 2038 2006 1983 2050 1995 82 605 500 1460 1 1 16350563 315 3.81 0.36 12 0.27 505.00 5299.00 3000 20231130 -35.83 1921 20241209 0.21 2900 -33.62 20240108 1921 0.21 20241209 2940 -34.52 20231211 1921 0.21 20241209 0.57 N 021650 500 81 억 561029 N N 0 N 00 N