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
052900/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
20241210,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,28,2,3.57,247495598,303530,136.35,784,844,784,1019,549,784,815.39,1.06,0,23847,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,447,10.15,0.38,12,0.55,80.00,2165.00,1700,20240402,-52.24,783,20241209,3.70,1700,-52.24,20240402,783,3.70,20241209,1700,-52.24,20240402,783,3.70,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,37,2,4.72,189818422,233591,104.93,784,824,784,1019,549,784,812.61,1.06,0,17542,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,452,10.26,0.38,12,0.42,80.00,2165.00,1700,20240402,-51.71,783,20241209,4.85,1700,-51.71,20240402,783,4.85,20241209,1700,-51.71,20240402,783,4.85,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,38,2,4.85,168110867,207147,93.05,784,824,784,1019,549,784,811.55,1.06,0,15893,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,453,10.28,0.38,12,0.38,80.00,2165.00,1700,20240402,-51.65,783,20241209,4.98,1700,-51.65,20240402,783,4.98,20241209,1700,-51.65,20240402,783,4.98,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,34,2,4.34,121820892,150631,67.66,784,821,784,1019,549,784,808.74,1.06,0,9980,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,451,10.22,0.38,12,0.27,80.00,2165.00,1700,20240402,-51.88,783,20241209,4.47,1700,-51.88,20240402,783,4.47,20241209,1700,-51.88,20240402,783,4.47,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,30,2,3.83,70756779,88042,39.55,784,818,784,1019,549,784,803.67,1.06,0,9885,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,449,10.18,0.38,12,0.16,80.00,2165.00,1700,20240402,-52.12,783,20241209,3.96,1700,-52.12,20240402,783,3.96,20241209,1700,-52.12,20240402,783,3.96,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,32,2,4.08,61699050,76930,34.56,784,816,784,1019,549,784,802.02,1.06,0,9520,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,450,10.20,0.38,12,0.14,80.00,2165.00,1700,20240402,-52.00,783,20241209,4.21,1700,-52.00,20240402,783,4.21,20241209,1700,-52.00,20240402,783,4.21,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,16,2,2.04,36822662,46089,20.70,784,804,784,1019,549,784,798.95,1.06,0,6344,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,441,10.00,0.37,12,0.08,80.00,2165.00,1700,20240402,-52.94,783,20241209,2.17,1700,-52.94,20240402,783,2.17,20241209,1700,-52.94,20240402,783,2.17,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241210,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,14,2,1.79,3082098,3896,1.75,784,798,784,1019,549,784,791.09,1.06,0,304,870,827,805,762,740,816,751,276,235,500,540,1,1,55107517,440,9.97,0.37,12,0.01,80.00,2165.00,1700,20240402,-53.06,783,20241209,1.92,1700,-53.06,20240402,783,1.92,20241209,1700,-53.06,20240402,783,1.92,20241209,3.40,N,052900,500,275 억,,585419,N,N,0,N,00,N
20241209,160521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,784,-66,5,-7.76,178821669,222568,228.99,838,848,783,1105,595,850,803.55,1.08,0,-11151,902,876,838,812,774,857,793,276,255,500,590,1,1,55107517,432,9.80,0.36,12,0.40,80.00,2165.00,1700,20240402,-53.88,783,20241209,0.13,1700,-53.88,20240402,783,0.13,20241209,1700,-53.88,20240402,783,0.13,20241209,3.42,N,052900,500,275 억,,597832,N,N,0,N,00,N
20241209,150523,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,789,-61,5,-7.18,165313011,205345,211.27,838,848,784,1105,595,850,805.05,1.08,0,-12413,902,876,838,812,774,857,793,276,255,500,590,1,1,55107517,435,9.86,0.36,12,0.37,80.00,2165.00,1700,20240402,-53.59,784,20241209,0.64,1700,-53.59,20240402,784,0.64,20241209,1700,-53.59,20240402,784,0.64,20241209,3.42,N,052900,500,275 억,,597832,N,N,0,N,00,N
20241209,140523,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,791,-59,5,-6.94,160987551,199876,205.64,838,848,784,1105,595,850,805.44,1.08,0,-10627,902,876,838,812,774,857,793,276,255,500,590,1,1,55107517,436,9.89,0.37,12,0.36,80.00,2165.00,1700,20240402,-53.47,784,20241209,0.89,1700,-53.47,20240402,784,0.89,20241209,1700,-53.47,20240402,784,0.89,20241209,3.42,N,052900,500,275 억,,597832,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 160522 57 100.00 KOSDAQ 화학 N N N N N 812 28 2 3.57 247495598 303530 136.35 784 844 784 1019 549 784 815.39 1.06 0 23847 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 447 10.15 0.38 12 0.55 80.00 2165.00 1700 20240402 -52.24 783 20241209 3.70 1700 -52.24 20240402 783 3.70 20241209 1700 -52.24 20240402 783 3.70 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
3 20241210 150524 57 100.00 KOSDAQ 화학 N N N N N 821 37 2 4.72 189818422 233591 104.93 784 824 784 1019 549 784 812.61 1.06 0 17542 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 452 10.26 0.38 12 0.42 80.00 2165.00 1700 20240402 -51.71 783 20241209 4.85 1700 -51.71 20240402 783 4.85 20241209 1700 -51.71 20240402 783 4.85 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
4 20241210 140524 57 100.00 KOSDAQ 화학 N N N N N 822 38 2 4.85 168110867 207147 93.05 784 824 784 1019 549 784 811.55 1.06 0 15893 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 453 10.28 0.38 12 0.38 80.00 2165.00 1700 20240402 -51.65 783 20241209 4.98 1700 -51.65 20240402 783 4.98 20241209 1700 -51.65 20240402 783 4.98 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
5 20241210 130523 57 100.00 KOSDAQ 화학 N N N N N 818 34 2 4.34 121820892 150631 67.66 784 821 784 1019 549 784 808.74 1.06 0 9980 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 451 10.22 0.38 12 0.27 80.00 2165.00 1700 20240402 -51.88 783 20241209 4.47 1700 -51.88 20240402 783 4.47 20241209 1700 -51.88 20240402 783 4.47 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
6 20241210 120523 57 100.00 KOSDAQ 화학 N N N N N 814 30 2 3.83 70756779 88042 39.55 784 818 784 1019 549 784 803.67 1.06 0 9885 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 449 10.18 0.38 12 0.16 80.00 2165.00 1700 20240402 -52.12 783 20241209 3.96 1700 -52.12 20240402 783 3.96 20241209 1700 -52.12 20240402 783 3.96 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
7 20241210 110522 57 100.00 KOSDAQ 화학 N N N N N 816 32 2 4.08 61699050 76930 34.56 784 816 784 1019 549 784 802.02 1.06 0 9520 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 450 10.20 0.38 12 0.14 80.00 2165.00 1700 20240402 -52.00 783 20241209 4.21 1700 -52.00 20240402 783 4.21 20241209 1700 -52.00 20240402 783 4.21 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
8 20241210 100522 57 100.00 KOSDAQ 화학 N N N N N 800 16 2 2.04 36822662 46089 20.70 784 804 784 1019 549 784 798.95 1.06 0 6344 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 441 10.00 0.37 12 0.08 80.00 2165.00 1700 20240402 -52.94 783 20241209 2.17 1700 -52.94 20240402 783 2.17 20241209 1700 -52.94 20240402 783 2.17 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
9 20241210 090526 57 100.00 KOSDAQ 화학 N N N N N 798 14 2 1.79 3082098 3896 1.75 784 798 784 1019 549 784 791.09 1.06 0 304 870 827 805 762 740 816 751 276 235 500 540 1 1 55107517 440 9.97 0.37 12 0.01 80.00 2165.00 1700 20240402 -53.06 783 20241209 1.92 1700 -53.06 20240402 783 1.92 20241209 1700 -53.06 20240402 783 1.92 20241209 3.40 N 052900 500 275 억 585419 N N 0 N 00 N
10 20241209 160521 57 100.00 KOSDAQ 신저가 화학 N N N N N 784 -66 5 -7.76 178821669 222568 228.99 838 848 783 1105 595 850 803.55 1.08 0 -11151 902 876 838 812 774 857 793 276 255 500 590 1 1 55107517 432 9.80 0.36 12 0.40 80.00 2165.00 1700 20240402 -53.88 783 20241209 0.13 1700 -53.88 20240402 783 0.13 20241209 1700 -53.88 20240402 783 0.13 20241209 3.42 N 052900 500 275 억 597832 N N 0 N 00 N
11 20241209 150523 57 100.00 KOSDAQ 신저가 화학 N N N N N 789 -61 5 -7.18 165313011 205345 211.27 838 848 784 1105 595 850 805.05 1.08 0 -12413 902 876 838 812 774 857 793 276 255 500 590 1 1 55107517 435 9.86 0.36 12 0.37 80.00 2165.00 1700 20240402 -53.59 784 20241209 0.64 1700 -53.59 20240402 784 0.64 20241209 1700 -53.59 20240402 784 0.64 20241209 3.42 N 052900 500 275 억 597832 N N 0 N 00 N
12 20241209 140523 57 100.00 KOSDAQ 신저가 화학 N N N N N 791 -59 5 -6.94 160987551 199876 205.64 838 848 784 1105 595 850 805.44 1.08 0 -10627 902 876 838 812 774 857 793 276 255 500 590 1 1 55107517 436 9.89 0.37 12 0.36 80.00 2165.00 1700 20240402 -53.47 784 20241209 0.89 1700 -53.47 20240402 784 0.89 20241209 1700 -53.47 20240402 784 0.89 20241209 3.42 N 052900 500 275 억 597832 N N 0 N 00 N