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
052260/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
20241210,160519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4090,200,2,5.14,578401375,143709,44.55,3890,4120,3890,5050,2725,3890,4025.23,2.66,0,61564,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1227,15.20,0.90,12,0.48,269.00,4533.00,7900,20240517,-48.23,3865,20241209,5.82,7900,-48.23,20240517,3865,5.82,20241209,13380,-69.43,20240516,3865,5.82,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,150521,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4080,190,2,4.88,537154420,133622,41.42,3890,4090,3890,5050,2725,3890,4020.44,2.66,0,64497,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1224,15.17,0.90,12,0.45,269.00,4533.00,7900,20240517,-48.35,3865,20241209,5.56,7900,-48.35,20240517,3865,5.56,20241209,13380,-69.51,20240516,3865,5.56,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,140520,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4070,180,2,4.63,496579690,123665,38.33,3890,4080,3890,5050,2725,3890,4016.03,2.66,0,59607,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1221,15.13,0.90,12,0.41,269.00,4533.00,7900,20240517,-48.48,3865,20241209,5.30,7900,-48.48,20240517,3865,5.30,20241209,13380,-69.58,20240516,3865,5.30,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,130519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4040,150,2,3.86,409007200,102061,31.64,3890,4055,3890,5050,2725,3890,4008.06,2.66,0,52026,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1212,15.02,0.89,12,0.34,269.00,4533.00,7900,20240517,-48.86,3865,20241209,4.53,7900,-48.86,20240517,3865,4.53,20241209,13380,-69.81,20240516,3865,4.53,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,120520,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4050,160,2,4.11,385083065,96134,29.80,3890,4055,3890,5050,2725,3890,4006.30,2.66,0,51457,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1215,15.06,0.89,12,0.32,269.00,4533.00,7900,20240517,-48.73,3865,20241209,4.79,7900,-48.73,20240517,3865,4.79,20241209,13380,-69.73,20240516,3865,4.79,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,110519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4025,135,2,3.47,286137410,71630,22.20,3890,4055,3890,5050,2725,3890,3995.39,2.66,0,38196,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1208,14.96,0.89,12,0.24,269.00,4533.00,7900,20240517,-49.05,3865,20241209,4.14,7900,-49.05,20240517,3865,4.14,20241209,13380,-69.92,20240516,3865,4.14,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,100519,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4025,135,2,3.47,239045140,59968,18.59,3890,4035,3890,5050,2725,3890,3987.02,2.66,0,31163,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1208,14.96,0.89,12,0.20,269.00,4533.00,7900,20240517,-49.05,3865,20241209,4.14,7900,-49.05,20240517,3865,4.14,20241209,13380,-69.92,20240516,3865,4.14,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241210,090522,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3970,80,2,2.06,31968670,8137,2.52,3890,3975,3890,5050,2725,3890,3931.34,2.66,0,4706,4173,4031,3948,3806,3723,3990,3765,150,1160,500,2560,5,1,30000000,1191,14.76,0.88,12,0.03,269.00,4533.00,7900,20240517,-49.75,3865,20241209,2.72,7900,-49.75,20240517,3865,2.72,20241209,13380,-70.33,20240516,3865,2.72,20241209,2.32,N,052260,500,150 억,,797693,N,N,0,N,00,N
20241209,160518,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3890,-240,5,-5.81,1264195725,322103,214.51,4070,4090,3865,5360,2895,4130,3924.82,2.58,0,23245,4276,4202,4101,4027,3926,4152,3977,150,1230,500,2720,5,1,30000000,1167,14.46,0.86,12,1.07,269.00,4533.00,7900,20240517,-50.76,3865,20241209,0.65,7900,-50.76,20240517,3865,0.65,20241209,13380,-70.93,20240516,3865,0.65,20241209,2.33,N,052260,500,150 억,,774284,N,N,0,N,00,N
20241209,150520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3885,-245,5,-5.93,1240346845,315955,210.41,4070,4090,3865,5360,2895,4130,3925.71,2.58,0,26892,4276,4202,4101,4027,3926,4152,3977,150,1230,500,2720,5,1,30000000,1166,14.44,0.86,12,1.05,269.00,4533.00,7900,20240517,-50.82,3865,20241209,0.52,7900,-50.82,20240517,3865,0.52,20241209,13380,-70.96,20240516,3865,0.52,20241209,2.33,N,052260,500,150 억,,774284,N,N,0,N,00,N
20241209,140519,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3920,-210,5,-5.08,1167813790,297286,197.98,4070,4090,3870,5360,2895,4130,3928.25,2.58,0,31299,4276,4202,4101,4027,3926,4152,3977,150,1230,500,2720,5,1,30000000,1176,14.57,0.86,12,0.99,269.00,4533.00,7900,20240517,-50.38,3870,20241209,1.29,7900,-50.38,20240517,3870,1.29,20241209,13380,-70.70,20240516,3870,1.29,20241209,2.33,N,052260,500,150 억,,774284,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 160519 55 60.00 KOSDAQ 화학 N N N Y 60 N 4090 200 2 5.14 578401375 143709 44.55 3890 4120 3890 5050 2725 3890 4025.23 2.66 0 61564 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1227 15.20 0.90 12 0.48 269.00 4533.00 7900 20240517 -48.23 3865 20241209 5.82 7900 -48.23 20240517 3865 5.82 20241209 13380 -69.43 20240516 3865 5.82 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
3 20241210 150521 55 60.00 KOSDAQ 화학 N N N Y 60 N 4080 190 2 4.88 537154420 133622 41.42 3890 4090 3890 5050 2725 3890 4020.44 2.66 0 64497 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1224 15.17 0.90 12 0.45 269.00 4533.00 7900 20240517 -48.35 3865 20241209 5.56 7900 -48.35 20240517 3865 5.56 20241209 13380 -69.51 20240516 3865 5.56 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
4 20241210 140520 55 60.00 KOSDAQ 화학 N N N Y 60 N 4070 180 2 4.63 496579690 123665 38.33 3890 4080 3890 5050 2725 3890 4016.03 2.66 0 59607 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1221 15.13 0.90 12 0.41 269.00 4533.00 7900 20240517 -48.48 3865 20241209 5.30 7900 -48.48 20240517 3865 5.30 20241209 13380 -69.58 20240516 3865 5.30 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
5 20241210 130519 55 60.00 KOSDAQ 화학 N N N Y 60 N 4040 150 2 3.86 409007200 102061 31.64 3890 4055 3890 5050 2725 3890 4008.06 2.66 0 52026 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1212 15.02 0.89 12 0.34 269.00 4533.00 7900 20240517 -48.86 3865 20241209 4.53 7900 -48.86 20240517 3865 4.53 20241209 13380 -69.81 20240516 3865 4.53 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
6 20241210 120520 55 60.00 KOSDAQ 화학 N N N Y 60 N 4050 160 2 4.11 385083065 96134 29.80 3890 4055 3890 5050 2725 3890 4006.30 2.66 0 51457 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1215 15.06 0.89 12 0.32 269.00 4533.00 7900 20240517 -48.73 3865 20241209 4.79 7900 -48.73 20240517 3865 4.79 20241209 13380 -69.73 20240516 3865 4.79 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
7 20241210 110519 55 60.00 KOSDAQ 화학 N N N Y 60 N 4025 135 2 3.47 286137410 71630 22.20 3890 4055 3890 5050 2725 3890 3995.39 2.66 0 38196 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1208 14.96 0.89 12 0.24 269.00 4533.00 7900 20240517 -49.05 3865 20241209 4.14 7900 -49.05 20240517 3865 4.14 20241209 13380 -69.92 20240516 3865 4.14 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
8 20241210 100519 55 60.00 KOSDAQ 화학 N N N Y 60 N 4025 135 2 3.47 239045140 59968 18.59 3890 4035 3890 5050 2725 3890 3987.02 2.66 0 31163 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1208 14.96 0.89 12 0.20 269.00 4533.00 7900 20240517 -49.05 3865 20241209 4.14 7900 -49.05 20240517 3865 4.14 20241209 13380 -69.92 20240516 3865 4.14 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
9 20241210 090522 55 60.00 KOSDAQ 화학 N N N Y 60 N 3970 80 2 2.06 31968670 8137 2.52 3890 3975 3890 5050 2725 3890 3931.34 2.66 0 4706 4173 4031 3948 3806 3723 3990 3765 150 1160 500 2560 5 1 30000000 1191 14.76 0.88 12 0.03 269.00 4533.00 7900 20240517 -49.75 3865 20241209 2.72 7900 -49.75 20240517 3865 2.72 20241209 13380 -70.33 20240516 3865 2.72 20241209 2.32 N 052260 500 150 억 797693 N N 0 N 00 N
10 20241209 160518 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3890 -240 5 -5.81 1264195725 322103 214.51 4070 4090 3865 5360 2895 4130 3924.82 2.58 0 23245 4276 4202 4101 4027 3926 4152 3977 150 1230 500 2720 5 1 30000000 1167 14.46 0.86 12 1.07 269.00 4533.00 7900 20240517 -50.76 3865 20241209 0.65 7900 -50.76 20240517 3865 0.65 20241209 13380 -70.93 20240516 3865 0.65 20241209 2.33 N 052260 500 150 억 774284 N N 0 N 00 N
11 20241209 150520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3885 -245 5 -5.93 1240346845 315955 210.41 4070 4090 3865 5360 2895 4130 3925.71 2.58 0 26892 4276 4202 4101 4027 3926 4152 3977 150 1230 500 2720 5 1 30000000 1166 14.44 0.86 12 1.05 269.00 4533.00 7900 20240517 -50.82 3865 20241209 0.52 7900 -50.82 20240517 3865 0.52 20241209 13380 -70.96 20240516 3865 0.52 20241209 2.33 N 052260 500 150 억 774284 N N 0 N 00 N
12 20241209 140519 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3920 -210 5 -5.08 1167813790 297286 197.98 4070 4090 3870 5360 2895 4130 3928.25 2.58 0 31299 4276 4202 4101 4027 3926 4152 3977 150 1230 500 2720 5 1 30000000 1176 14.57 0.86 12 0.99 269.00 4533.00 7900 20240517 -50.38 3870 20241209 1.29 7900 -50.38 20240517 3870 1.29 20241209 13380 -70.70 20240516 3870 1.29 20241209 2.33 N 052260 500 150 억 774284 N N 0 N 00 N