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
022220/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
20241210,160335,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,922,90,2,10.82,648255024,711864,214.78,801,938,801,1081,583,832,910.59,0.63,0,35119,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,478,8.78,0.48,12,1.37,105.00,1932.00,1412,20240826,-34.70,801,20241210,15.11,1412,-34.70,20240826,801,15.11,20241210,1412,-34.70,20240826,801,15.11,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,150335,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,929,97,2,11.66,609653743,669674,202.05,801,938,801,1081,583,832,910.37,0.63,0,34332,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,481,8.85,0.48,12,1.29,105.00,1932.00,1412,20240826,-34.21,801,20241210,15.98,1412,-34.21,20240826,801,15.98,20241210,1412,-34.21,20240826,801,15.98,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,140335,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,920,88,2,10.58,541959848,596487,179.97,801,938,801,1081,583,832,908.59,0.63,0,46335,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,477,8.76,0.48,12,1.15,105.00,1932.00,1412,20240826,-34.84,801,20241210,14.86,1412,-34.84,20240826,801,14.86,20241210,1412,-34.84,20240826,801,14.86,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,130334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,917,85,2,10.22,427771136,472777,142.64,801,936,801,1081,583,832,904.81,0.63,0,20052,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,475,8.73,0.47,12,0.91,105.00,1932.00,1412,20240826,-35.06,801,20241210,14.48,1412,-35.06,20240826,801,14.48,20241210,1412,-35.06,20240826,801,14.48,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,120334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,913,81,2,9.74,386703096,427819,129.08,801,936,801,1081,583,832,903.89,0.63,0,20131,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,473,8.70,0.47,12,0.83,105.00,1932.00,1412,20240826,-35.34,801,20241210,13.98,1412,-35.34,20240826,801,13.98,20241210,1412,-35.34,20240826,801,13.98,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,110334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,928,96,2,11.54,320306308,355670,107.31,801,936,801,1081,583,832,900.57,0.63,0,8749,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,481,8.84,0.48,12,0.69,105.00,1932.00,1412,20240826,-34.28,801,20241210,15.86,1412,-34.28,20240826,801,15.86,20241210,1412,-34.28,20240826,801,15.86,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,100334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,864,32,2,3.85,40801751,48541,14.65,801,870,801,1081,583,832,840.56,0.63,0,8562,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,448,8.23,0.45,12,0.09,105.00,1932.00,1412,20240826,-38.81,801,20241210,7.87,1412,-38.81,20240826,801,7.87,20241210,1412,-38.81,20240826,801,7.87,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241210,090337,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,851,19,2,2.28,11579185,14385,4.34,801,851,801,1081,583,832,804.95,0.63,0,126,908,870,851,813,794,860,803,259,249,500,540,1,1,51794579,441,8.10,0.44,12,0.03,105.00,1932.00,1412,20240826,-39.73,801,20241210,6.24,1412,-39.73,20240826,801,6.24,20241210,1412,-39.73,20240826,801,6.24,20241210,1.82,N,022220,500,258 억,,324362,N,N,0,N,00,N
20241209,160332,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,832,-75,5,-8.27,282023839,331173,256.17,880,889,832,1179,635,907,851.59,0.59,0,20897,958,932,912,886,866,922,876,259,272,500,590,1,1,51794579,431,7.92,0.43,12,0.64,105.00,1932.00,1412,20240826,-41.08,832,20241209,0.00,1412,-41.08,20240826,832,0.00,20241209,1412,-41.08,20240826,832,0.00,20241209,1.83,N,022220,500,258 억,,303334,N,N,0,N,00,N
20241209,150335,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,841,-66,5,-7.28,272599465,319879,247.43,880,889,833,1179,635,907,852.20,0.59,0,21555,958,932,912,886,866,922,876,259,272,500,590,1,1,51794579,436,8.01,0.44,12,0.62,105.00,1932.00,1412,20240826,-40.44,833,20241209,0.96,1412,-40.44,20240826,833,0.96,20241209,1412,-40.44,20240826,833,0.96,20241209,1.83,N,022220,500,258 억,,303334,N,N,0,N,00,N
20241209,140334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,839,-68,5,-7.50,235759934,275841,213.37,880,889,833,1179,635,907,854.70,0.59,0,22930,958,932,912,886,866,922,876,259,272,500,590,1,1,51794579,435,7.99,0.43,12,0.53,105.00,1932.00,1412,20240826,-40.58,833,20241209,0.72,1412,-40.58,20240826,833,0.72,20241209,1412,-40.58,20240826,833,0.72,20241209,1.83,N,022220,500,258 억,,303334,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 160335 57 100.00 KOSDAQ 신저가 화학 N N N N N 922 90 2 10.82 648255024 711864 214.78 801 938 801 1081 583 832 910.59 0.63 0 35119 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 478 8.78 0.48 12 1.37 105.00 1932.00 1412 20240826 -34.70 801 20241210 15.11 1412 -34.70 20240826 801 15.11 20241210 1412 -34.70 20240826 801 15.11 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
3 20241210 150335 57 100.00 KOSDAQ 신저가 화학 N N N N N 929 97 2 11.66 609653743 669674 202.05 801 938 801 1081 583 832 910.37 0.63 0 34332 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 481 8.85 0.48 12 1.29 105.00 1932.00 1412 20240826 -34.21 801 20241210 15.98 1412 -34.21 20240826 801 15.98 20241210 1412 -34.21 20240826 801 15.98 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
4 20241210 140335 57 100.00 KOSDAQ 신저가 화학 N N N N N 920 88 2 10.58 541959848 596487 179.97 801 938 801 1081 583 832 908.59 0.63 0 46335 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 477 8.76 0.48 12 1.15 105.00 1932.00 1412 20240826 -34.84 801 20241210 14.86 1412 -34.84 20240826 801 14.86 20241210 1412 -34.84 20240826 801 14.86 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
5 20241210 130334 57 100.00 KOSDAQ 신저가 화학 N N N N N 917 85 2 10.22 427771136 472777 142.64 801 936 801 1081 583 832 904.81 0.63 0 20052 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 475 8.73 0.47 12 0.91 105.00 1932.00 1412 20240826 -35.06 801 20241210 14.48 1412 -35.06 20240826 801 14.48 20241210 1412 -35.06 20240826 801 14.48 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
6 20241210 120334 57 100.00 KOSDAQ 신저가 화학 N N N N N 913 81 2 9.74 386703096 427819 129.08 801 936 801 1081 583 832 903.89 0.63 0 20131 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 473 8.70 0.47 12 0.83 105.00 1932.00 1412 20240826 -35.34 801 20241210 13.98 1412 -35.34 20240826 801 13.98 20241210 1412 -35.34 20240826 801 13.98 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
7 20241210 110334 57 100.00 KOSDAQ 신저가 화학 N N N N N 928 96 2 11.54 320306308 355670 107.31 801 936 801 1081 583 832 900.57 0.63 0 8749 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 481 8.84 0.48 12 0.69 105.00 1932.00 1412 20240826 -34.28 801 20241210 15.86 1412 -34.28 20240826 801 15.86 20241210 1412 -34.28 20240826 801 15.86 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
8 20241210 100334 57 100.00 KOSDAQ 신저가 화학 N N N N N 864 32 2 3.85 40801751 48541 14.65 801 870 801 1081 583 832 840.56 0.63 0 8562 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 448 8.23 0.45 12 0.09 105.00 1932.00 1412 20240826 -38.81 801 20241210 7.87 1412 -38.81 20240826 801 7.87 20241210 1412 -38.81 20240826 801 7.87 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
9 20241210 090337 57 100.00 KOSDAQ 신저가 화학 N N N N N 851 19 2 2.28 11579185 14385 4.34 801 851 801 1081 583 832 804.95 0.63 0 126 908 870 851 813 794 860 803 259 249 500 540 1 1 51794579 441 8.10 0.44 12 0.03 105.00 1932.00 1412 20240826 -39.73 801 20241210 6.24 1412 -39.73 20240826 801 6.24 20241210 1412 -39.73 20240826 801 6.24 20241210 1.82 N 022220 500 258 억 324362 N N 0 N 00 N
10 20241209 160332 57 100.00 KOSDAQ 신저가 화학 N N N N N 832 -75 5 -8.27 282023839 331173 256.17 880 889 832 1179 635 907 851.59 0.59 0 20897 958 932 912 886 866 922 876 259 272 500 590 1 1 51794579 431 7.92 0.43 12 0.64 105.00 1932.00 1412 20240826 -41.08 832 20241209 0.00 1412 -41.08 20240826 832 0.00 20241209 1412 -41.08 20240826 832 0.00 20241209 1.83 N 022220 500 258 억 303334 N N 0 N 00 N
11 20241209 150335 57 100.00 KOSDAQ 신저가 화학 N N N N N 841 -66 5 -7.28 272599465 319879 247.43 880 889 833 1179 635 907 852.20 0.59 0 21555 958 932 912 886 866 922 876 259 272 500 590 1 1 51794579 436 8.01 0.44 12 0.62 105.00 1932.00 1412 20240826 -40.44 833 20241209 0.96 1412 -40.44 20240826 833 0.96 20241209 1412 -40.44 20240826 833 0.96 20241209 1.83 N 022220 500 258 억 303334 N N 0 N 00 N
12 20241209 140334 57 100.00 KOSDAQ 신저가 화학 N N N N N 839 -68 5 -7.50 235759934 275841 213.37 880 889 833 1179 635 907 854.70 0.59 0 22930 958 932 912 886 866 922 876 259 272 500 590 1 1 51794579 435 7.99 0.43 12 0.53 105.00 1932.00 1412 20240826 -40.58 833 20241209 0.72 1412 -40.58 20240826 833 0.72 20241209 1412 -40.58 20240826 833 0.72 20241209 1.83 N 022220 500 258 억 303334 N N 0 N 00 N