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
114630/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
20241210,160753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,496,18,2,3.77,87798476,179857,34.80,471,500,471,621,335,478,488.16,5.28,0,15662,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,386,4.13,0.29,12,0.23,120.00,1726.00,795,20240304,-37.61,471,20241210,5.31,795,-37.61,20240304,471,5.31,20241210,795,-37.61,20240304,471,5.31,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,150754,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,499,21,2,4.39,85366656,174955,33.85,471,500,471,621,335,478,487.93,5.28,0,15763,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,388,4.16,0.29,12,0.23,120.00,1726.00,795,20240304,-37.23,471,20241210,5.94,795,-37.23,20240304,471,5.94,20241210,795,-37.23,20240304,471,5.94,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,140754,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,497,19,2,3.97,77326191,158798,30.73,471,500,471,621,335,478,486.95,5.28,0,15763,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,386,4.14,0.29,12,0.20,120.00,1726.00,795,20240304,-37.48,471,20241210,5.52,795,-37.48,20240304,471,5.52,20241210,795,-37.48,20240304,471,5.52,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,130753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,496,18,2,3.77,62614567,129152,24.99,471,496,471,621,335,478,484.81,5.28,0,13058,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,386,4.13,0.29,12,0.17,120.00,1726.00,795,20240304,-37.61,471,20241210,5.31,795,-37.61,20240304,471,5.31,20241210,795,-37.61,20240304,471,5.31,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,120753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,493,15,2,3.14,56937068,117651,22.76,471,496,471,621,335,478,483.95,5.28,0,17219,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,383,4.11,0.29,12,0.15,120.00,1726.00,795,20240304,-37.99,471,20241210,4.67,795,-37.99,20240304,471,4.67,20241210,795,-37.99,20240304,471,4.67,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,110753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,488,10,2,2.09,49380497,102249,19.78,471,495,471,621,335,478,482.94,5.28,0,16322,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,379,4.07,0.28,12,0.13,120.00,1726.00,795,20240304,-38.62,471,20241210,3.61,795,-38.62,20240304,471,3.61,20241210,795,-38.62,20240304,471,3.61,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,100753,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,488,10,2,2.09,36886114,76604,14.82,471,495,471,621,335,478,481.52,5.28,0,6501,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,379,4.07,0.28,12,0.10,120.00,1726.00,795,20240304,-38.62,471,20241210,3.61,795,-38.62,20240304,471,3.61,20241210,795,-38.62,20240304,471,3.61,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241210,090758,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,488,10,2,2.09,13458377,28322,5.48,471,489,471,621,335,478,475.19,5.28,0,4847,512,495,485,468,458,490,463,390,143,500,290,1,1,77757548,379,4.07,0.28,12,0.04,120.00,1726.00,795,20240304,-38.62,471,20241210,3.61,795,-38.62,20240304,471,3.61,20241210,795,-38.62,20240304,471,3.61,20241210,3.36,N,114630,500,389 억,,4108295,N,N,0,N,00,N
20241209,160751,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,478,-25,5,-4.97,248180081,515140,198.43,495,502,475,653,353,503,481.79,5.28,0,1628,517,510,498,491,479,504,485,390,150,500,310,1,1,77757548,372,3.98,0.28,12,0.66,120.00,1726.00,795,20240304,-39.87,475,20241209,0.63,795,-39.87,20240304,475,0.63,20241209,795,-39.87,20240304,475,0.63,20241209,3.37,N,114630,500,389 억,,4106667,N,N,0,N,00,N
20241209,150751,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,484,-19,5,-3.78,239880618,497787,191.74,495,502,475,653,353,503,481.89,5.28,0,4252,517,510,498,491,479,504,485,390,150,500,310,1,1,77757548,376,4.03,0.28,12,0.64,120.00,1726.00,795,20240304,-39.12,475,20241209,1.89,795,-39.12,20240304,475,1.89,20241209,795,-39.12,20240304,475,1.89,20241209,3.37,N,114630,500,389 억,,4106667,N,N,0,N,00,N
20241209,140752,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,481,-22,5,-4.37,228727882,474562,182.80,495,502,475,653,353,503,481.98,5.28,0,73,517,510,498,491,479,504,485,390,150,500,310,1,1,77757548,374,4.01,0.28,12,0.61,120.00,1726.00,795,20240304,-39.50,475,20241209,1.26,795,-39.50,20240304,475,1.26,20241209,795,-39.50,20240304,475,1.26,20241209,3.37,N,114630,500,389 억,,4106667,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 160753 57 100.00 KOSDAQ 신저가 화학 N N N N N 496 18 2 3.77 87798476 179857 34.80 471 500 471 621 335 478 488.16 5.28 0 15662 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 386 4.13 0.29 12 0.23 120.00 1726.00 795 20240304 -37.61 471 20241210 5.31 795 -37.61 20240304 471 5.31 20241210 795 -37.61 20240304 471 5.31 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
3 20241210 150754 57 100.00 KOSDAQ 신저가 화학 N N N N N 499 21 2 4.39 85366656 174955 33.85 471 500 471 621 335 478 487.93 5.28 0 15763 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 388 4.16 0.29 12 0.23 120.00 1726.00 795 20240304 -37.23 471 20241210 5.94 795 -37.23 20240304 471 5.94 20241210 795 -37.23 20240304 471 5.94 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
4 20241210 140754 57 100.00 KOSDAQ 신저가 화학 N N N N N 497 19 2 3.97 77326191 158798 30.73 471 500 471 621 335 478 486.95 5.28 0 15763 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 386 4.14 0.29 12 0.20 120.00 1726.00 795 20240304 -37.48 471 20241210 5.52 795 -37.48 20240304 471 5.52 20241210 795 -37.48 20240304 471 5.52 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
5 20241210 130753 57 100.00 KOSDAQ 신저가 화학 N N N N N 496 18 2 3.77 62614567 129152 24.99 471 496 471 621 335 478 484.81 5.28 0 13058 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 386 4.13 0.29 12 0.17 120.00 1726.00 795 20240304 -37.61 471 20241210 5.31 795 -37.61 20240304 471 5.31 20241210 795 -37.61 20240304 471 5.31 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
6 20241210 120753 57 100.00 KOSDAQ 신저가 화학 N N N N N 493 15 2 3.14 56937068 117651 22.76 471 496 471 621 335 478 483.95 5.28 0 17219 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 383 4.11 0.29 12 0.15 120.00 1726.00 795 20240304 -37.99 471 20241210 4.67 795 -37.99 20240304 471 4.67 20241210 795 -37.99 20240304 471 4.67 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
7 20241210 110753 57 100.00 KOSDAQ 신저가 화학 N N N N N 488 10 2 2.09 49380497 102249 19.78 471 495 471 621 335 478 482.94 5.28 0 16322 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 379 4.07 0.28 12 0.13 120.00 1726.00 795 20240304 -38.62 471 20241210 3.61 795 -38.62 20240304 471 3.61 20241210 795 -38.62 20240304 471 3.61 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
8 20241210 100753 57 100.00 KOSDAQ 신저가 화학 N N N N N 488 10 2 2.09 36886114 76604 14.82 471 495 471 621 335 478 481.52 5.28 0 6501 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 379 4.07 0.28 12 0.10 120.00 1726.00 795 20240304 -38.62 471 20241210 3.61 795 -38.62 20240304 471 3.61 20241210 795 -38.62 20240304 471 3.61 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
9 20241210 090758 57 100.00 KOSDAQ 신저가 화학 N N N N N 488 10 2 2.09 13458377 28322 5.48 471 489 471 621 335 478 475.19 5.28 0 4847 512 495 485 468 458 490 463 390 143 500 290 1 1 77757548 379 4.07 0.28 12 0.04 120.00 1726.00 795 20240304 -38.62 471 20241210 3.61 795 -38.62 20240304 471 3.61 20241210 795 -38.62 20240304 471 3.61 20241210 3.36 N 114630 500 389 억 4108295 N N 0 N 00 N
10 20241209 160751 57 100.00 KOSDAQ 신저가 화학 N N N N N 478 -25 5 -4.97 248180081 515140 198.43 495 502 475 653 353 503 481.79 5.28 0 1628 517 510 498 491 479 504 485 390 150 500 310 1 1 77757548 372 3.98 0.28 12 0.66 120.00 1726.00 795 20240304 -39.87 475 20241209 0.63 795 -39.87 20240304 475 0.63 20241209 795 -39.87 20240304 475 0.63 20241209 3.37 N 114630 500 389 억 4106667 N N 0 N 00 N
11 20241209 150751 57 100.00 KOSDAQ 신저가 화학 N N N N N 484 -19 5 -3.78 239880618 497787 191.74 495 502 475 653 353 503 481.89 5.28 0 4252 517 510 498 491 479 504 485 390 150 500 310 1 1 77757548 376 4.03 0.28 12 0.64 120.00 1726.00 795 20240304 -39.12 475 20241209 1.89 795 -39.12 20240304 475 1.89 20241209 795 -39.12 20240304 475 1.89 20241209 3.37 N 114630 500 389 억 4106667 N N 0 N 00 N
12 20241209 140752 57 100.00 KOSDAQ 신저가 화학 N N N N N 481 -22 5 -4.37 228727882 474562 182.80 495 502 475 653 353 503 481.98 5.28 0 73 517 510 498 491 479 504 485 390 150 500 310 1 1 77757548 374 4.01 0.28 12 0.61 120.00 1726.00 795 20240304 -39.50 475 20241209 1.26 795 -39.50 20240304 475 1.26 20241209 795 -39.50 20240304 475 1.26 20241209 3.37 N 114630 500 389 억 4106667 N N 0 N 00 N