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
120240/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
20241210,160801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12420,800,2,6.88,194089450,15970,78.05,11550,12460,11550,15100,8140,11620,12153.38,0.39,0,2592,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,893,6.89,0.54,12,0.22,1802.00,23200.00,21500,20240221,-42.23,11550,20241210,7.53,21500,-42.23,20240221,11550,7.53,20241210,21500,-42.23,20240221,11550,7.53,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,150801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12430,810,2,6.97,184946440,15232,74.44,11550,12460,11550,15100,8140,11620,12141.97,0.39,0,2500,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,894,6.90,0.54,12,0.21,1802.00,23200.00,21500,20240221,-42.19,11550,20241210,7.62,21500,-42.19,20240221,11550,7.62,20241210,21500,-42.19,20240221,11550,7.62,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,140801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12250,630,2,5.42,145916470,12068,58.98,11550,12330,11550,15100,8140,11620,12091.19,0.39,0,2484,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,881,6.80,0.53,12,0.17,1802.00,23200.00,21500,20240221,-43.02,11550,20241210,6.06,21500,-43.02,20240221,11550,6.06,20241210,21500,-43.02,20240221,11550,6.06,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,130801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12190,570,2,4.91,116541230,9664,47.23,11550,12330,11550,15100,8140,11620,12059.32,0.39,0,2215,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,877,6.76,0.53,12,0.13,1802.00,23200.00,21500,20240221,-43.30,11550,20241210,5.54,21500,-43.30,20240221,11550,5.54,20241210,21500,-43.30,20240221,11550,5.54,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,120801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12150,530,2,4.56,90721000,7544,36.87,11550,12330,11550,15100,8140,11620,12025.58,0.39,0,1978,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,874,6.74,0.52,12,0.10,1802.00,23200.00,21500,20240221,-43.49,11550,20241210,5.19,21500,-43.49,20240221,11550,5.19,20241210,21500,-43.49,20240221,11550,5.19,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,110800,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12100,480,2,4.13,90247530,7505,36.68,11550,12330,11550,15100,8140,11620,12024.99,0.39,0,1965,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,870,6.71,0.52,12,0.10,1802.00,23200.00,21500,20240221,-43.72,11550,20241210,4.76,21500,-43.72,20240221,11550,4.76,20241210,21500,-43.72,20240221,11550,4.76,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,100801,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12210,590,2,5.08,59440910,4985,24.36,11550,12290,11550,15100,8140,11620,11923.95,0.39,0,2366,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,878,6.78,0.53,12,0.07,1802.00,23200.00,21500,20240221,-43.21,11550,20241210,5.71,21500,-43.21,20240221,11550,5.71,20241210,21500,-43.21,20240221,11550,5.71,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241210,090806,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11880,260,2,2.24,4827640,417,2.04,11550,11880,11550,15100,8140,11620,11577.07,0.39,0,55,12480,12050,11830,11400,11180,11940,11290,36,3480,500,8830,10,1,7190391,854,6.59,0.51,12,0.01,1802.00,23200.00,21500,20240221,-44.74,11550,20241210,2.86,21500,-44.74,20240221,11550,2.86,20241210,21500,-44.74,20240221,11550,2.86,20241210,2.35,N,120240,500,35 억,,27895,N,N,0,N,00,N
20241209,160758,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11620,-640,5,-5.22,240181630,20363,145.70,12000,12260,11610,15930,8590,12260,11795.00,0.42,0,-2386,12893,12576,12323,12006,11753,12450,11880,36,3670,500,9310,10,1,7190391,836,6.45,0.50,12,0.28,1802.00,23200.00,21500,20240221,-45.95,11610,20241209,0.09,21500,-45.95,20240221,11610,0.09,20241209,21500,-45.95,20240221,11610,0.09,20241209,2.39,N,120240,500,35 억,,30281,N,N,0,N,00,N
20241209,150758,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11650,-610,5,-4.98,205396000,17372,124.30,12000,12260,11630,15930,8590,12260,11823.39,0.42,0,-1846,12893,12576,12323,12006,11753,12450,11880,36,3670,500,9310,10,1,7190391,838,6.47,0.50,12,0.24,1802.00,23200.00,21500,20240221,-45.81,11630,20241209,0.17,21500,-45.81,20240221,11630,0.17,20241209,21500,-45.81,20240221,11630,0.17,20241209,2.39,N,120240,500,35 억,,30281,N,N,0,N,00,N
20241209,140800,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11660,-600,5,-4.89,178941340,15103,108.06,12000,12260,11630,15930,8590,12260,11848.07,0.42,0,-1815,12893,12576,12323,12006,11753,12450,11880,36,3670,500,9310,10,1,7190391,838,6.47,0.50,12,0.21,1802.00,23200.00,21500,20240221,-45.77,11630,20241209,0.26,21500,-45.77,20240221,11630,0.26,20241209,21500,-45.77,20240221,11630,0.26,20241209,2.39,N,120240,500,35 억,,30281,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 160801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12420 800 2 6.88 194089450 15970 78.05 11550 12460 11550 15100 8140 11620 12153.38 0.39 0 2592 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 893 6.89 0.54 12 0.22 1802.00 23200.00 21500 20240221 -42.23 11550 20241210 7.53 21500 -42.23 20240221 11550 7.53 20241210 21500 -42.23 20240221 11550 7.53 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
3 20241210 150801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12430 810 2 6.97 184946440 15232 74.44 11550 12460 11550 15100 8140 11620 12141.97 0.39 0 2500 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 894 6.90 0.54 12 0.21 1802.00 23200.00 21500 20240221 -42.19 11550 20241210 7.62 21500 -42.19 20240221 11550 7.62 20241210 21500 -42.19 20240221 11550 7.62 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
4 20241210 140801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12250 630 2 5.42 145916470 12068 58.98 11550 12330 11550 15100 8140 11620 12091.19 0.39 0 2484 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 881 6.80 0.53 12 0.17 1802.00 23200.00 21500 20240221 -43.02 11550 20241210 6.06 21500 -43.02 20240221 11550 6.06 20241210 21500 -43.02 20240221 11550 6.06 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
5 20241210 130801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12190 570 2 4.91 116541230 9664 47.23 11550 12330 11550 15100 8140 11620 12059.32 0.39 0 2215 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 877 6.76 0.53 12 0.13 1802.00 23200.00 21500 20240221 -43.30 11550 20241210 5.54 21500 -43.30 20240221 11550 5.54 20241210 21500 -43.30 20240221 11550 5.54 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
6 20241210 120801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12150 530 2 4.56 90721000 7544 36.87 11550 12330 11550 15100 8140 11620 12025.58 0.39 0 1978 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 874 6.74 0.52 12 0.10 1802.00 23200.00 21500 20240221 -43.49 11550 20241210 5.19 21500 -43.49 20240221 11550 5.19 20241210 21500 -43.49 20240221 11550 5.19 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
7 20241210 110800 57 100.00 KOSDAQ 신저가 화학 N N N N N 12100 480 2 4.13 90247530 7505 36.68 11550 12330 11550 15100 8140 11620 12024.99 0.39 0 1965 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 870 6.71 0.52 12 0.10 1802.00 23200.00 21500 20240221 -43.72 11550 20241210 4.76 21500 -43.72 20240221 11550 4.76 20241210 21500 -43.72 20240221 11550 4.76 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
8 20241210 100801 57 100.00 KOSDAQ 신저가 화학 N N N N N 12210 590 2 5.08 59440910 4985 24.36 11550 12290 11550 15100 8140 11620 11923.95 0.39 0 2366 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 878 6.78 0.53 12 0.07 1802.00 23200.00 21500 20240221 -43.21 11550 20241210 5.71 21500 -43.21 20240221 11550 5.71 20241210 21500 -43.21 20240221 11550 5.71 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
9 20241210 090806 57 100.00 KOSDAQ 신저가 화학 N N N N N 11880 260 2 2.24 4827640 417 2.04 11550 11880 11550 15100 8140 11620 11577.07 0.39 0 55 12480 12050 11830 11400 11180 11940 11290 36 3480 500 8830 10 1 7190391 854 6.59 0.51 12 0.01 1802.00 23200.00 21500 20240221 -44.74 11550 20241210 2.86 21500 -44.74 20240221 11550 2.86 20241210 21500 -44.74 20240221 11550 2.86 20241210 2.35 N 120240 500 35 억 27895 N N 0 N 00 N
10 20241209 160758 57 100.00 KOSDAQ 신저가 화학 N N N N N 11620 -640 5 -5.22 240181630 20363 145.70 12000 12260 11610 15930 8590 12260 11795.00 0.42 0 -2386 12893 12576 12323 12006 11753 12450 11880 36 3670 500 9310 10 1 7190391 836 6.45 0.50 12 0.28 1802.00 23200.00 21500 20240221 -45.95 11610 20241209 0.09 21500 -45.95 20240221 11610 0.09 20241209 21500 -45.95 20240221 11610 0.09 20241209 2.39 N 120240 500 35 억 30281 N N 0 N 00 N
11 20241209 150758 57 100.00 KOSDAQ 신저가 화학 N N N N N 11650 -610 5 -4.98 205396000 17372 124.30 12000 12260 11630 15930 8590 12260 11823.39 0.42 0 -1846 12893 12576 12323 12006 11753 12450 11880 36 3670 500 9310 10 1 7190391 838 6.47 0.50 12 0.24 1802.00 23200.00 21500 20240221 -45.81 11630 20241209 0.17 21500 -45.81 20240221 11630 0.17 20241209 21500 -45.81 20240221 11630 0.17 20241209 2.39 N 120240 500 35 억 30281 N N 0 N 00 N
12 20241209 140800 57 100.00 KOSDAQ 신저가 화학 N N N N N 11660 -600 5 -4.89 178941340 15103 108.06 12000 12260 11630 15930 8590 12260 11848.07 0.42 0 -1815 12893 12576 12323 12006 11753 12450 11880 36 3670 500 9310 10 1 7190391 838 6.47 0.50 12 0.21 1802.00 23200.00 21500 20240221 -45.77 11630 20241209 0.26 21500 -45.77 20240221 11630 0.26 20241209 21500 -45.77 20240221 11630 0.26 20241209 2.39 N 120240 500 35 억 30281 N N 0 N 00 N