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
030530/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
20241210,160359,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2260,100,2,4.63,1740726120,776578,92.72,2135,2295,2135,2805,1515,2160,2241.48,4.76,0,-227,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1746,-5.50,0.17,12,1.01,-411.00,13489.00,4925,20240205,-54.11,2135,20241210,5.85,4925,-54.11,20240205,2135,5.85,20241210,4925,-54.11,20240205,2135,5.85,20241210,2.79,N,030530,500,386 억,,3679272,N,N,1,N,00,N
20241210,150359,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2250,90,2,4.17,1581999485,706237,84.32,2135,2295,2135,2805,1515,2160,2240.04,4.76,0,-8213,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1738,-5.47,0.17,12,0.91,-411.00,13489.00,4925,20240205,-54.31,2135,20241210,5.39,4925,-54.31,20240205,2135,5.39,20241210,4925,-54.31,20240205,2135,5.39,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,140359,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2240,80,2,3.70,1339346735,598152,71.42,2135,2295,2135,2805,1515,2160,2239.14,4.76,0,-17158,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1730,-5.45,0.17,12,0.77,-411.00,13489.00,4925,20240205,-54.52,2135,20241210,4.92,4925,-54.52,20240205,2135,4.92,20241210,4925,-54.52,20240205,2135,4.92,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,130358,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2255,95,2,4.40,1168753090,521930,62.31,2135,2295,2135,2805,1515,2160,2239.29,4.76,0,-9931,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1742,-5.49,0.17,12,0.68,-411.00,13489.00,4925,20240205,-54.21,2135,20241210,5.62,4925,-54.21,20240205,2135,5.62,20241210,4925,-54.21,20240205,2135,5.62,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,120358,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2235,75,2,3.47,931234235,415603,49.62,2135,2295,2135,2805,1515,2160,2240.68,4.76,0,9447,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1726,-5.44,0.17,12,0.54,-411.00,13489.00,4925,20240205,-54.62,2135,20241210,4.68,4925,-54.62,20240205,2135,4.68,20241210,4925,-54.62,20240205,2135,4.68,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,110358,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2260,100,2,4.63,743503660,332090,39.65,2135,2295,2135,2805,1515,2160,2238.86,4.76,0,54284,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1746,-5.50,0.17,12,0.43,-411.00,13489.00,4925,20240205,-54.11,2135,20241210,5.85,4925,-54.11,20240205,2135,5.85,20241210,4925,-54.11,20240205,2135,5.85,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,100358,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2290,130,2,6.02,503481545,225785,26.96,2135,2295,2135,2805,1515,2160,2229.92,4.76,0,91693,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1769,-5.57,0.17,12,0.29,-411.00,13489.00,4925,20240205,-53.50,2135,20241210,7.26,4925,-53.50,20240205,2135,7.26,20241210,4925,-53.50,20240205,2135,7.26,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241210,090401,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2180,20,2,0.93,99443075,46142,5.51,2135,2200,2135,2805,1515,2160,2155.15,4.76,0,25569,2290,2225,2185,2120,2080,2205,2100,386,645,500,1550,5,1,77237981,1684,-5.30,0.16,12,0.06,-411.00,13489.00,4925,20240205,-55.74,2135,20241210,2.11,4925,-55.74,20240205,2135,2.11,20241210,4925,-55.74,20240205,2135,2.11,20241210,2.79,N,030530,500,386 억,,3679272,N,N,0,N,00,N
20241209,160356,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2160,-135,5,-5.88,1767390650,809648,119.20,2225,2250,2145,2980,1610,2295,2182.89,4.59,0,131879,2468,2381,2313,2226,2158,2347,2192,386,685,500,1650,5,1,77237981,1668,-5.26,0.16,12,1.05,-411.00,13489.00,4925,20240205,-56.14,2145,20241209,0.70,4925,-56.14,20240205,2145,0.70,20241209,4925,-56.14,20240205,2145,0.70,20241209,2.88,N,030530,500,386 억,,3546996,N,N,0,N,00,N
20241209,150359,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2180,-115,5,-5.01,1494712985,683414,100.62,2225,2250,2145,2980,1610,2295,2187.09,4.59,0,89853,2468,2381,2313,2226,2158,2347,2192,386,685,500,1650,5,1,77237981,1684,-5.30,0.16,12,0.88,-411.00,13489.00,4925,20240205,-55.74,2145,20241209,1.63,4925,-55.74,20240205,2145,1.63,20241209,4925,-55.74,20240205,2145,1.63,20241209,2.88,N,030530,500,386 억,,3546996,N,N,0,N,00,N
20241209,140358,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2175,-120,5,-5.23,1306332890,596813,87.87,2225,2250,2145,2980,1610,2295,2188.81,4.59,0,64229,2468,2381,2313,2226,2158,2347,2192,386,685,500,1650,5,1,77237981,1680,-5.29,0.16,12,0.77,-411.00,13489.00,4925,20240205,-55.84,2145,20241209,1.40,4925,-55.84,20240205,2145,1.40,20241209,4925,-55.84,20240205,2145,1.40,20241209,2.88,N,030530,500,386 억,,3546996,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 160359 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2260 100 2 4.63 1740726120 776578 92.72 2135 2295 2135 2805 1515 2160 2241.48 4.76 0 -227 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1746 -5.50 0.17 12 1.01 -411.00 13489.00 4925 20240205 -54.11 2135 20241210 5.85 4925 -54.11 20240205 2135 5.85 20241210 4925 -54.11 20240205 2135 5.85 20241210 2.79 N 030530 500 386 억 3679272 N N 1 N 00 N
3 20241210 150359 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2250 90 2 4.17 1581999485 706237 84.32 2135 2295 2135 2805 1515 2160 2240.04 4.76 0 -8213 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1738 -5.47 0.17 12 0.91 -411.00 13489.00 4925 20240205 -54.31 2135 20241210 5.39 4925 -54.31 20240205 2135 5.39 20241210 4925 -54.31 20240205 2135 5.39 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
4 20241210 140359 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2240 80 2 3.70 1339346735 598152 71.42 2135 2295 2135 2805 1515 2160 2239.14 4.76 0 -17158 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1730 -5.45 0.17 12 0.77 -411.00 13489.00 4925 20240205 -54.52 2135 20241210 4.92 4925 -54.52 20240205 2135 4.92 20241210 4925 -54.52 20240205 2135 4.92 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
5 20241210 130358 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2255 95 2 4.40 1168753090 521930 62.31 2135 2295 2135 2805 1515 2160 2239.29 4.76 0 -9931 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1742 -5.49 0.17 12 0.68 -411.00 13489.00 4925 20240205 -54.21 2135 20241210 5.62 4925 -54.21 20240205 2135 5.62 20241210 4925 -54.21 20240205 2135 5.62 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
6 20241210 120358 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2235 75 2 3.47 931234235 415603 49.62 2135 2295 2135 2805 1515 2160 2240.68 4.76 0 9447 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1726 -5.44 0.17 12 0.54 -411.00 13489.00 4925 20240205 -54.62 2135 20241210 4.68 4925 -54.62 20240205 2135 4.68 20241210 4925 -54.62 20240205 2135 4.68 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
7 20241210 110358 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2260 100 2 4.63 743503660 332090 39.65 2135 2295 2135 2805 1515 2160 2238.86 4.76 0 54284 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1746 -5.50 0.17 12 0.43 -411.00 13489.00 4925 20240205 -54.11 2135 20241210 5.85 4925 -54.11 20240205 2135 5.85 20241210 4925 -54.11 20240205 2135 5.85 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
8 20241210 100358 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2290 130 2 6.02 503481545 225785 26.96 2135 2295 2135 2805 1515 2160 2229.92 4.76 0 91693 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1769 -5.57 0.17 12 0.29 -411.00 13489.00 4925 20240205 -53.50 2135 20241210 7.26 4925 -53.50 20240205 2135 7.26 20241210 4925 -53.50 20240205 2135 7.26 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
9 20241210 090401 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2180 20 2 0.93 99443075 46142 5.51 2135 2200 2135 2805 1515 2160 2155.15 4.76 0 25569 2290 2225 2185 2120 2080 2205 2100 386 645 500 1550 5 1 77237981 1684 -5.30 0.16 12 0.06 -411.00 13489.00 4925 20240205 -55.74 2135 20241210 2.11 4925 -55.74 20240205 2135 2.11 20241210 4925 -55.74 20240205 2135 2.11 20241210 2.79 N 030530 500 386 억 3679272 N N 0 N 00 N
10 20241209 160356 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2160 -135 5 -5.88 1767390650 809648 119.20 2225 2250 2145 2980 1610 2295 2182.89 4.59 0 131879 2468 2381 2313 2226 2158 2347 2192 386 685 500 1650 5 1 77237981 1668 -5.26 0.16 12 1.05 -411.00 13489.00 4925 20240205 -56.14 2145 20241209 0.70 4925 -56.14 20240205 2145 0.70 20241209 4925 -56.14 20240205 2145 0.70 20241209 2.88 N 030530 500 386 억 3546996 N N 0 N 00 N
11 20241209 150359 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2180 -115 5 -5.01 1494712985 683414 100.62 2225 2250 2145 2980 1610 2295 2187.09 4.59 0 89853 2468 2381 2313 2226 2158 2347 2192 386 685 500 1650 5 1 77237981 1684 -5.30 0.16 12 0.88 -411.00 13489.00 4925 20240205 -55.74 2145 20241209 1.63 4925 -55.74 20240205 2145 1.63 20241209 4925 -55.74 20240205 2145 1.63 20241209 2.88 N 030530 500 386 억 3546996 N N 0 N 00 N
12 20241209 140358 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2175 -120 5 -5.23 1306332890 596813 87.87 2225 2250 2145 2980 1610 2295 2188.81 4.59 0 64229 2468 2381 2313 2226 2158 2347 2192 386 685 500 1650 5 1 77237981 1680 -5.29 0.16 12 0.77 -411.00 13489.00 4925 20240205 -55.84 2145 20241209 1.40 4925 -55.84 20240205 2145 1.40 20241209 4925 -55.84 20240205 2145 1.40 20241209 2.88 N 030530 500 386 억 3546996 N N 0 N 00 N