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
052420/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
20241210,160520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1359,118,2,9.51,2761914526,2076657,99.46,1241,1365,1241,1613,869,1241,1330.08,3.55,0,682054,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1173,9.06,0.49,12,2.41,150.00,2762.00,2915,20240812,-53.38,1241,20241210,9.51,2915,-53.38,20240812,1241,9.51,20241210,2915,-53.38,20240812,1241,9.51,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,150522,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1355,114,2,9.19,2566988570,1932781,92.57,1241,1365,1241,1613,869,1241,1328.25,3.55,0,603252,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1170,9.03,0.49,12,2.24,150.00,2762.00,2915,20240812,-53.52,1241,20241210,9.19,2915,-53.52,20240812,1241,9.19,20241210,2915,-53.52,20240812,1241,9.19,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,140521,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1348,107,2,8.62,2291322063,1729510,82.83,1241,1365,1241,1613,869,1241,1324.97,3.55,0,538656,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1164,8.99,0.49,12,2.00,150.00,2762.00,2915,20240812,-53.76,1241,20241210,8.62,2915,-53.76,20240812,1241,8.62,20241210,2915,-53.76,20240812,1241,8.62,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,130520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1339,98,2,7.90,1596455928,1214163,58.15,1241,1342,1241,1613,869,1241,1315.02,3.55,0,506572,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1156,8.93,0.48,12,1.41,150.00,2762.00,2915,20240812,-54.07,1241,20241210,7.90,2915,-54.07,20240812,1241,7.90,20241210,2915,-54.07,20240812,1241,7.90,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,120521,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1332,91,2,7.33,1283130309,979126,46.89,1241,1340,1241,1613,869,1241,1310.67,3.55,0,453716,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1150,8.88,0.48,12,1.13,150.00,2762.00,2915,20240812,-54.31,1241,20241210,7.33,2915,-54.31,20240812,1241,7.33,20241210,2915,-54.31,20240812,1241,7.33,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,110520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1336,95,2,7.66,1118351049,855635,40.98,1241,1338,1241,1613,869,1241,1307.24,3.55,0,419491,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1153,8.91,0.48,12,0.99,150.00,2762.00,2915,20240812,-54.17,1241,20241210,7.66,2915,-54.17,20240812,1241,7.66,20241210,2915,-54.17,20240812,1241,7.66,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,100520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1318,77,2,6.20,817052138,628357,30.09,1241,1319,1241,1613,869,1241,1300.55,3.55,0,273105,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1138,8.79,0.48,12,0.73,150.00,2762.00,2915,20240812,-54.79,1241,20241210,6.20,2915,-54.79,20240812,1241,6.20,20241210,2915,-54.79,20240812,1241,6.20,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241210,090524,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1307,66,2,5.32,240741576,188428,9.02,1241,1307,1241,1613,869,1241,1278.15,3.55,0,69984,1307,1273,1257,1223,1207,1266,1216,445,372,500,810,1,1,86315192,1128,8.71,0.47,12,0.22,150.00,2762.00,2915,20240812,-55.16,1241,20241210,5.32,2915,-55.16,20240812,1241,5.32,20241210,2915,-55.16,20240812,1241,5.32,20241210,5.77,N,052420,500,445 억,,3062182,N,N,0,N,00,N
20241209,160519,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1241,-78,5,-5.91,2583941666,2061596,118.79,1276,1291,1241,1714,924,1319,1253.40,3.60,0,-43850,1397,1357,1320,1280,1243,1339,1262,445,395,500,870,1,1,86315192,1071,8.27,0.45,12,2.39,150.00,2762.00,2915,20240812,-57.43,1241,20241209,0.00,2915,-57.43,20240812,1241,0.00,20241209,2915,-57.43,20240812,1241,0.00,20241209,5.88,N,052420,500,445 억,,3105078,N,N,0,N,00,N
20241209,150521,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1251,-68,5,-5.16,2353485834,1876577,108.13,1276,1291,1244,1714,924,1319,1254.13,3.60,0,-89269,1397,1357,1320,1280,1243,1339,1262,445,395,500,870,1,1,86315192,1080,8.34,0.45,12,2.17,150.00,2762.00,2915,20240812,-57.08,1244,20241209,0.56,2915,-57.08,20240812,1244,0.56,20241209,2915,-57.08,20240812,1244,0.56,20241209,5.88,N,052420,500,445 억,,3105078,N,N,0,N,00,N
20241209,140520,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,1260,-59,5,-4.47,1943004516,1548742,89.24,1276,1291,1244,1714,924,1319,1254.56,3.60,0,-87627,1397,1357,1320,1280,1243,1339,1262,445,395,500,870,1,1,86315192,1088,8.40,0.46,12,1.79,150.00,2762.00,2915,20240812,-56.78,1244,20241209,1.29,2915,-56.78,20240812,1244,1.29,20241209,2915,-56.78,20240812,1244,1.29,20241209,5.88,N,052420,500,445 억,,3105078,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 160520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1359 118 2 9.51 2761914526 2076657 99.46 1241 1365 1241 1613 869 1241 1330.08 3.55 0 682054 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1173 9.06 0.49 12 2.41 150.00 2762.00 2915 20240812 -53.38 1241 20241210 9.51 2915 -53.38 20240812 1241 9.51 20241210 2915 -53.38 20240812 1241 9.51 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
3 20241210 150522 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1355 114 2 9.19 2566988570 1932781 92.57 1241 1365 1241 1613 869 1241 1328.25 3.55 0 603252 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1170 9.03 0.49 12 2.24 150.00 2762.00 2915 20240812 -53.52 1241 20241210 9.19 2915 -53.52 20240812 1241 9.19 20241210 2915 -53.52 20240812 1241 9.19 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
4 20241210 140521 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1348 107 2 8.62 2291322063 1729510 82.83 1241 1365 1241 1613 869 1241 1324.97 3.55 0 538656 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1164 8.99 0.49 12 2.00 150.00 2762.00 2915 20240812 -53.76 1241 20241210 8.62 2915 -53.76 20240812 1241 8.62 20241210 2915 -53.76 20240812 1241 8.62 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
5 20241210 130520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1339 98 2 7.90 1596455928 1214163 58.15 1241 1342 1241 1613 869 1241 1315.02 3.55 0 506572 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1156 8.93 0.48 12 1.41 150.00 2762.00 2915 20240812 -54.07 1241 20241210 7.90 2915 -54.07 20240812 1241 7.90 20241210 2915 -54.07 20240812 1241 7.90 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
6 20241210 120521 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1332 91 2 7.33 1283130309 979126 46.89 1241 1340 1241 1613 869 1241 1310.67 3.55 0 453716 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1150 8.88 0.48 12 1.13 150.00 2762.00 2915 20240812 -54.31 1241 20241210 7.33 2915 -54.31 20240812 1241 7.33 20241210 2915 -54.31 20240812 1241 7.33 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
7 20241210 110520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1336 95 2 7.66 1118351049 855635 40.98 1241 1338 1241 1613 869 1241 1307.24 3.55 0 419491 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1153 8.91 0.48 12 0.99 150.00 2762.00 2915 20240812 -54.17 1241 20241210 7.66 2915 -54.17 20240812 1241 7.66 20241210 2915 -54.17 20240812 1241 7.66 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
8 20241210 100520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1318 77 2 6.20 817052138 628357 30.09 1241 1319 1241 1613 869 1241 1300.55 3.55 0 273105 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1138 8.79 0.48 12 0.73 150.00 2762.00 2915 20240812 -54.79 1241 20241210 6.20 2915 -54.79 20240812 1241 6.20 20241210 2915 -54.79 20240812 1241 6.20 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
9 20241210 090524 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1307 66 2 5.32 240741576 188428 9.02 1241 1307 1241 1613 869 1241 1278.15 3.55 0 69984 1307 1273 1257 1223 1207 1266 1216 445 372 500 810 1 1 86315192 1128 8.71 0.47 12 0.22 150.00 2762.00 2915 20240812 -55.16 1241 20241210 5.32 2915 -55.16 20240812 1241 5.32 20241210 2915 -55.16 20240812 1241 5.32 20241210 5.77 N 052420 500 445 억 3062182 N N 0 N 00 N
10 20241209 160519 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1241 -78 5 -5.91 2583941666 2061596 118.79 1276 1291 1241 1714 924 1319 1253.40 3.60 0 -43850 1397 1357 1320 1280 1243 1339 1262 445 395 500 870 1 1 86315192 1071 8.27 0.45 12 2.39 150.00 2762.00 2915 20240812 -57.43 1241 20241209 0.00 2915 -57.43 20240812 1241 0.00 20241209 2915 -57.43 20240812 1241 0.00 20241209 5.88 N 052420 500 445 억 3105078 N N 0 N 00 N
11 20241209 150521 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1251 -68 5 -5.16 2353485834 1876577 108.13 1276 1291 1244 1714 924 1319 1254.13 3.60 0 -89269 1397 1357 1320 1280 1243 1339 1262 445 395 500 870 1 1 86315192 1080 8.34 0.45 12 2.17 150.00 2762.00 2915 20240812 -57.08 1244 20241209 0.56 2915 -57.08 20240812 1244 0.56 20241209 2915 -57.08 20240812 1244 0.56 20241209 5.88 N 052420 500 445 억 3105078 N N 0 N 00 N
12 20241209 140520 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 1260 -59 5 -4.47 1943004516 1548742 89.24 1276 1291 1244 1714 924 1319 1254.56 3.60 0 -87627 1397 1357 1320 1280 1243 1339 1262 445 395 500 870 1 1 86315192 1088 8.40 0.46 12 1.79 150.00 2762.00 2915 20240812 -56.78 1244 20241209 1.29 2915 -56.78 20240812 1244 1.29 20241209 2915 -56.78 20240812 1244 1.29 20241209 5.88 N 052420 500 445 억 3105078 N N 0 N 00 N