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
050760/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
20241210,160514,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1337,96,2,7.74,25542244,20370,74.87,1178,1337,1178,1613,869,1241,1253.91,0.56,0,-202,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,218,-3.99,0.35,12,0.12,-335.00,3846.00,2295,20231219,-41.74,1178,20241210,13.50,2280,-41.36,20240117,1178,13.50,20241210,2295,-41.74,20231219,1178,13.50,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,150515,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1311,70,2,5.64,21437372,17291,63.56,1178,1311,1178,1613,869,1241,1239.80,0.56,0,-65,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,214,-3.91,0.34,12,0.11,-335.00,3846.00,2295,20231219,-42.88,1178,20241210,11.29,2280,-42.50,20240117,1178,11.29,20241210,2295,-42.88,20231219,1178,11.29,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,140515,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1249,8,2,0.64,14206958,11659,42.85,1178,1254,1178,1613,869,1241,1218.54,0.56,0,25,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,204,-3.73,0.32,12,0.07,-335.00,3846.00,2295,20231219,-45.58,1178,20241210,6.03,2280,-45.22,20240117,1178,6.03,20241210,2295,-45.58,20231219,1178,6.03,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,130514,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1250,9,2,0.73,12222943,10070,37.01,1178,1254,1178,1613,869,1241,1213.80,0.56,0,25,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,204,-3.73,0.33,12,0.06,-335.00,3846.00,2295,20231219,-45.53,1178,20241210,6.11,2280,-45.18,20240117,1178,6.11,20241210,2295,-45.53,20231219,1178,6.11,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,120515,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1254,13,2,1.05,10774220,8904,32.73,1178,1254,1178,1613,869,1241,1210.04,0.56,0,3,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,205,-3.74,0.33,12,0.05,-335.00,3846.00,2295,20231219,-45.36,1178,20241210,6.45,2280,-45.00,20240117,1178,6.45,20241210,2295,-45.36,20231219,1178,6.45,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,110513,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1230,-11,5,-0.89,10060277,8332,30.63,1178,1241,1178,1613,869,1241,1207.43,0.56,0,12,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,201,-3.67,0.32,12,0.05,-335.00,3846.00,2295,20231219,-46.41,1178,20241210,4.41,2280,-46.05,20240117,1178,4.41,20241210,2295,-46.41,20231219,1178,4.41,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,100514,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1240,-1,5,-0.08,7754480,6469,23.78,1178,1241,1178,1613,869,1241,1198.71,0.56,0,103,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,203,-3.70,0.32,12,0.04,-335.00,3846.00,2295,20231219,-45.97,1178,20241210,5.26,2280,-45.61,20240117,1178,5.26,20241210,2295,-45.97,20231219,1178,5.26,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241210,090517,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1226,-15,5,-1.21,4249018,3606,13.25,1178,1236,1178,1613,869,1241,1178.32,0.56,0,0,1345,1292,1237,1184,1129,1265,1157,82,372,500,860,1,1,16334678,200,-3.66,0.32,12,0.02,-335.00,3846.00,2295,20231219,-46.58,1178,20241210,4.07,2280,-46.23,20240117,1178,4.07,20241210,2295,-46.58,20231219,1178,4.07,20241210,1.05,N,050760,500,81 억,,92004,N,N,0,N,00,N
20241209,160512,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1241,-64,5,-4.90,33419245,27206,72.69,1290,1290,1182,1696,914,1305,1228.38,0.56,0,238,1333,1318,1290,1275,1247,1326,1283,82,391,500,910,1,1,16334678,203,-3.70,0.32,12,0.17,-335.00,3846.00,2295,20231219,-45.93,1182,20241209,4.99,2280,-45.57,20240117,1182,4.99,20241209,2295,-45.93,20231219,1182,4.99,20241209,1.05,N,050760,500,81 억,,91717,N,N,0,N,00,N
20241209,150515,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1233,-72,5,-5.52,24329020,19721,52.69,1290,1290,1211,1696,914,1305,1233.66,0.56,0,430,1333,1318,1290,1275,1247,1326,1283,82,391,500,910,1,1,16334678,201,-3.68,0.32,12,0.12,-335.00,3846.00,2295,20231219,-46.27,1211,20241209,1.82,2280,-45.92,20240117,1211,1.82,20241209,2295,-46.27,20231219,1211,1.82,20241209,1.05,N,050760,500,81 억,,91717,N,N,0,N,00,N
20241209,140514,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1240,-65,5,-4.98,21222992,17202,45.96,1290,1290,1211,1696,914,1305,1233.75,0.56,0,301,1333,1318,1290,1275,1247,1326,1283,82,391,500,910,1,1,16334678,203,-3.70,0.32,12,0.11,-335.00,3846.00,2295,20231219,-45.97,1211,20241209,2.39,2280,-45.61,20240117,1211,2.39,20241209,2295,-45.97,20231219,1211,2.39,20241209,1.05,N,050760,500,81 억,,91717,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 160514 57 100.00 KOSDAQ 신저가 화학 N N N N N 1337 96 2 7.74 25542244 20370 74.87 1178 1337 1178 1613 869 1241 1253.91 0.56 0 -202 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 218 -3.99 0.35 12 0.12 -335.00 3846.00 2295 20231219 -41.74 1178 20241210 13.50 2280 -41.36 20240117 1178 13.50 20241210 2295 -41.74 20231219 1178 13.50 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
3 20241210 150515 57 100.00 KOSDAQ 신저가 화학 N N N N N 1311 70 2 5.64 21437372 17291 63.56 1178 1311 1178 1613 869 1241 1239.80 0.56 0 -65 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 214 -3.91 0.34 12 0.11 -335.00 3846.00 2295 20231219 -42.88 1178 20241210 11.29 2280 -42.50 20240117 1178 11.29 20241210 2295 -42.88 20231219 1178 11.29 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
4 20241210 140515 57 100.00 KOSDAQ 신저가 화학 N N N N N 1249 8 2 0.64 14206958 11659 42.85 1178 1254 1178 1613 869 1241 1218.54 0.56 0 25 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 204 -3.73 0.32 12 0.07 -335.00 3846.00 2295 20231219 -45.58 1178 20241210 6.03 2280 -45.22 20240117 1178 6.03 20241210 2295 -45.58 20231219 1178 6.03 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
5 20241210 130514 57 100.00 KOSDAQ 신저가 화학 N N N N N 1250 9 2 0.73 12222943 10070 37.01 1178 1254 1178 1613 869 1241 1213.80 0.56 0 25 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 204 -3.73 0.33 12 0.06 -335.00 3846.00 2295 20231219 -45.53 1178 20241210 6.11 2280 -45.18 20240117 1178 6.11 20241210 2295 -45.53 20231219 1178 6.11 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
6 20241210 120515 57 100.00 KOSDAQ 신저가 화학 N N N N N 1254 13 2 1.05 10774220 8904 32.73 1178 1254 1178 1613 869 1241 1210.04 0.56 0 3 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 205 -3.74 0.33 12 0.05 -335.00 3846.00 2295 20231219 -45.36 1178 20241210 6.45 2280 -45.00 20240117 1178 6.45 20241210 2295 -45.36 20231219 1178 6.45 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
7 20241210 110513 57 100.00 KOSDAQ 신저가 화학 N N N N N 1230 -11 5 -0.89 10060277 8332 30.63 1178 1241 1178 1613 869 1241 1207.43 0.56 0 12 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 201 -3.67 0.32 12 0.05 -335.00 3846.00 2295 20231219 -46.41 1178 20241210 4.41 2280 -46.05 20240117 1178 4.41 20241210 2295 -46.41 20231219 1178 4.41 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
8 20241210 100514 57 100.00 KOSDAQ 신저가 화학 N N N N N 1240 -1 5 -0.08 7754480 6469 23.78 1178 1241 1178 1613 869 1241 1198.71 0.56 0 103 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 203 -3.70 0.32 12 0.04 -335.00 3846.00 2295 20231219 -45.97 1178 20241210 5.26 2280 -45.61 20240117 1178 5.26 20241210 2295 -45.97 20231219 1178 5.26 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
9 20241210 090517 57 100.00 KOSDAQ 신저가 화학 N N N N N 1226 -15 5 -1.21 4249018 3606 13.25 1178 1236 1178 1613 869 1241 1178.32 0.56 0 0 1345 1292 1237 1184 1129 1265 1157 82 372 500 860 1 1 16334678 200 -3.66 0.32 12 0.02 -335.00 3846.00 2295 20231219 -46.58 1178 20241210 4.07 2280 -46.23 20240117 1178 4.07 20241210 2295 -46.58 20231219 1178 4.07 20241210 1.05 N 050760 500 81 억 92004 N N 0 N 00 N
10 20241209 160512 57 100.00 KOSDAQ 신저가 화학 N N N N N 1241 -64 5 -4.90 33419245 27206 72.69 1290 1290 1182 1696 914 1305 1228.38 0.56 0 238 1333 1318 1290 1275 1247 1326 1283 82 391 500 910 1 1 16334678 203 -3.70 0.32 12 0.17 -335.00 3846.00 2295 20231219 -45.93 1182 20241209 4.99 2280 -45.57 20240117 1182 4.99 20241209 2295 -45.93 20231219 1182 4.99 20241209 1.05 N 050760 500 81 억 91717 N N 0 N 00 N
11 20241209 150515 57 100.00 KOSDAQ 신저가 화학 N N N N N 1233 -72 5 -5.52 24329020 19721 52.69 1290 1290 1211 1696 914 1305 1233.66 0.56 0 430 1333 1318 1290 1275 1247 1326 1283 82 391 500 910 1 1 16334678 201 -3.68 0.32 12 0.12 -335.00 3846.00 2295 20231219 -46.27 1211 20241209 1.82 2280 -45.92 20240117 1211 1.82 20241209 2295 -46.27 20231219 1211 1.82 20241209 1.05 N 050760 500 81 억 91717 N N 0 N 00 N
12 20241209 140514 57 100.00 KOSDAQ 신저가 화학 N N N N N 1240 -65 5 -4.98 21222992 17202 45.96 1290 1290 1211 1696 914 1305 1233.75 0.56 0 301 1333 1318 1290 1275 1247 1326 1283 82 391 500 910 1 1 16334678 203 -3.70 0.32 12 0.11 -335.00 3846.00 2295 20231219 -45.97 1211 20241209 2.39 2280 -45.61 20240117 1211 2.39 20241209 2295 -45.97 20231219 1211 2.39 20241209 1.05 N 050760 500 81 억 91717 N N 0 N 00 N