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
121850/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
20241210,160802,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1943,448,1,29.97,17871847536,9541863,188.61,1789,1943,1500,1943,1047,1495,1872.99,0.28,0,134019,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,595,-13.40,3.51,12,31.17,-145.00,554.00,1943,20241210,0.00,784,20241203,147.83,1943,0.00,20241210,784,147.83,20241203,1943,0.00,20241210,784,147.83,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,150803,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1943,448,1,29.97,17856808716,9534123,188.46,1789,1943,1500,1943,1047,1495,1872.94,0.28,0,133641,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,595,-13.40,3.51,12,31.14,-145.00,554.00,1943,20241210,0.00,784,20241203,147.83,1943,0.00,20241210,784,147.83,20241203,1943,0.00,20241210,784,147.83,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,140803,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1943,448,1,29.97,17746426886,9477313,187.34,1789,1943,1500,1943,1047,1495,1872.52,0.28,0,133641,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,595,-13.40,3.51,12,30.96,-145.00,554.00,1943,20241210,0.00,784,20241203,147.83,1943,0.00,20241210,784,147.83,20241203,1943,0.00,20241210,784,147.83,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,130803,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1916,421,2,28.16,15569821771,8352877,165.11,1789,1943,1500,1943,1047,1495,1864.01,0.28,0,107682,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,587,-13.21,3.46,12,27.28,-145.00,554.00,1943,20241210,-1.39,784,20241203,144.39,1943,-1.39,20241210,784,144.39,20241203,1943,-1.39,20241210,784,144.39,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,120802,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1611,116,2,7.76,8599898488,4581309,90.56,1789,1943,1611,1943,1047,1495,1877.17,0.28,0,181004,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,493,-11.11,2.91,12,14.96,-145.00,554.00,1943,20241210,-17.09,784,20241203,105.48,1943,-17.09,20241210,784,105.48,20241203,1943,-17.09,20241210,784,105.48,20241203,0.00,N,121850,500,153 억,,86032,Y,N,0,N,01,N
20241210,110802,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1943,448,1,29.97,6653953180,3504137,69.27,1789,1943,1786,1943,1047,1495,1898.89,0.28,0,-44248,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,595,-13.40,3.51,12,11.45,-145.00,554.00,1943,20241210,0.00,784,20241203,147.83,1943,0.00,20241210,784,147.83,20241203,1943,0.00,20241210,784,147.83,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,100802,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1943,448,1,29.97,6618705217,3485996,68.91,1789,1943,1786,1943,1047,1495,1898.66,0.28,0,-44248,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,595,-13.40,3.51,12,11.39,-145.00,554.00,1943,20241210,0.00,784,20241203,147.83,1943,0.00,20241210,784,147.83,20241203,1943,0.00,20241210,784,147.83,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241210,090808,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1933,438,2,29.30,3705852248,1978099,39.10,1789,1942,1786,1943,1047,1495,1873.44,0.28,0,-87629,1780,1637,1352,1209,924,1709,1281,153,448,500,1070,1,1,30614175,592,-13.33,3.49,12,6.46,-145.00,554.00,1942,20241210,-0.46,784,20241203,146.56,1942,-0.46,20241210,784,146.56,20241203,1942,-0.46,20241210,784,146.56,20241203,0.00,N,121850,500,153 억,,86032,N,N,0,N,01,N
20241209,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,345,1,30.00,7085316466,5055877,85.69,1140,1495,1067,1495,805,1150,1401.67,0.28,0,78828,1372,1261,1106,995,840,1316,1050,153,345,500,820,1,1,30614175,458,-10.31,2.70,12,16.51,-145.00,554.00,1818,20231218,-17.77,784,20241203,90.69,1586,-5.74,20240102,784,90.69,20241203,1818,-17.77,20231218,784,90.69,20241203,0.00,N,121850,500,153 억,,84731,N,N,0,N,00,N
20241209,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,345,1,30.00,7076573706,5050029,85.59,1140,1495,1067,1495,805,1150,1401.57,0.28,0,78834,1372,1261,1106,995,840,1316,1050,153,345,500,820,1,1,30614175,458,-10.31,2.70,12,16.50,-145.00,554.00,1818,20231218,-17.77,784,20241203,90.69,1586,-5.74,20240102,784,90.69,20241203,1818,-17.77,20231218,784,90.69,20241203,0.00,N,121850,500,153 억,,84731,N,N,0,N,00,N
20241209,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,345,1,30.00,7051838931,5033484,85.31,1140,1495,1067,1495,805,1150,1401.26,0.28,0,78834,1372,1261,1106,995,840,1316,1050,153,345,500,820,1,1,30614175,458,-10.31,2.70,12,16.44,-145.00,554.00,1818,20231218,-17.77,784,20241203,90.69,1586,-5.74,20240102,784,90.69,20241203,1818,-17.77,20231218,784,90.69,20241203,0.00,N,121850,500,153 억,,84731,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 160802 54 100.00 KOSDAQ 신고가 화학 N N N N N 1943 448 1 29.97 17871847536 9541863 188.61 1789 1943 1500 1943 1047 1495 1872.99 0.28 0 134019 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 595 -13.40 3.51 12 31.17 -145.00 554.00 1943 20241210 0.00 784 20241203 147.83 1943 0.00 20241210 784 147.83 20241203 1943 0.00 20241210 784 147.83 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
3 20241210 150803 54 100.00 KOSDAQ 신고가 화학 N N N N N 1943 448 1 29.97 17856808716 9534123 188.46 1789 1943 1500 1943 1047 1495 1872.94 0.28 0 133641 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 595 -13.40 3.51 12 31.14 -145.00 554.00 1943 20241210 0.00 784 20241203 147.83 1943 0.00 20241210 784 147.83 20241203 1943 0.00 20241210 784 147.83 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
4 20241210 140803 54 100.00 KOSDAQ 신고가 화학 N N N N N 1943 448 1 29.97 17746426886 9477313 187.34 1789 1943 1500 1943 1047 1495 1872.52 0.28 0 133641 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 595 -13.40 3.51 12 30.96 -145.00 554.00 1943 20241210 0.00 784 20241203 147.83 1943 0.00 20241210 784 147.83 20241203 1943 0.00 20241210 784 147.83 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
5 20241210 130803 54 100.00 KOSDAQ 신고가 화학 N N N N N 1916 421 2 28.16 15569821771 8352877 165.11 1789 1943 1500 1943 1047 1495 1864.01 0.28 0 107682 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 587 -13.21 3.46 12 27.28 -145.00 554.00 1943 20241210 -1.39 784 20241203 144.39 1943 -1.39 20241210 784 144.39 20241203 1943 -1.39 20241210 784 144.39 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
6 20241210 120802 54 100.00 KOSDAQ 신고가 화학 N N N N N 1611 116 2 7.76 8599898488 4581309 90.56 1789 1943 1611 1943 1047 1495 1877.17 0.28 0 181004 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 493 -11.11 2.91 12 14.96 -145.00 554.00 1943 20241210 -17.09 784 20241203 105.48 1943 -17.09 20241210 784 105.48 20241203 1943 -17.09 20241210 784 105.48 20241203 0.00 N 121850 500 153 억 86032 Y N 0 N 01 N
7 20241210 110802 54 100.00 KOSDAQ 신고가 화학 N N N N N 1943 448 1 29.97 6653953180 3504137 69.27 1789 1943 1786 1943 1047 1495 1898.89 0.28 0 -44248 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 595 -13.40 3.51 12 11.45 -145.00 554.00 1943 20241210 0.00 784 20241203 147.83 1943 0.00 20241210 784 147.83 20241203 1943 0.00 20241210 784 147.83 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
8 20241210 100802 54 100.00 KOSDAQ 신고가 화학 N N N N N 1943 448 1 29.97 6618705217 3485996 68.91 1789 1943 1786 1943 1047 1495 1898.66 0.28 0 -44248 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 595 -13.40 3.51 12 11.39 -145.00 554.00 1943 20241210 0.00 784 20241203 147.83 1943 0.00 20241210 784 147.83 20241203 1943 0.00 20241210 784 147.83 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
9 20241210 090808 54 100.00 KOSDAQ 신고가 화학 N N N N N 1933 438 2 29.30 3705852248 1978099 39.10 1789 1942 1786 1943 1047 1495 1873.44 0.28 0 -87629 1780 1637 1352 1209 924 1709 1281 153 448 500 1070 1 1 30614175 592 -13.33 3.49 12 6.46 -145.00 554.00 1942 20241210 -0.46 784 20241203 146.56 1942 -0.46 20241210 784 146.56 20241203 1942 -0.46 20241210 784 146.56 20241203 0.00 N 121850 500 153 억 86032 N N 0 N 01 N
10 20241209 160800 57 100.00 KOSDAQ 화학 N N N N N 1495 345 1 30.00 7085316466 5055877 85.69 1140 1495 1067 1495 805 1150 1401.67 0.28 0 78828 1372 1261 1106 995 840 1316 1050 153 345 500 820 1 1 30614175 458 -10.31 2.70 12 16.51 -145.00 554.00 1818 20231218 -17.77 784 20241203 90.69 1586 -5.74 20240102 784 90.69 20241203 1818 -17.77 20231218 784 90.69 20241203 0.00 N 121850 500 153 억 84731 N N 0 N 00 N
11 20241209 150800 57 100.00 KOSDAQ 화학 N N N N N 1495 345 1 30.00 7076573706 5050029 85.59 1140 1495 1067 1495 805 1150 1401.57 0.28 0 78834 1372 1261 1106 995 840 1316 1050 153 345 500 820 1 1 30614175 458 -10.31 2.70 12 16.50 -145.00 554.00 1818 20231218 -17.77 784 20241203 90.69 1586 -5.74 20240102 784 90.69 20241203 1818 -17.77 20231218 784 90.69 20241203 0.00 N 121850 500 153 억 84731 N N 0 N 00 N
12 20241209 140801 57 100.00 KOSDAQ 화학 N N N N N 1495 345 1 30.00 7051838931 5033484 85.31 1140 1495 1067 1495 805 1150 1401.26 0.28 0 78834 1372 1261 1106 995 840 1316 1050 153 345 500 820 1 1 30614175 458 -10.31 2.70 12 16.44 -145.00 554.00 1818 20231218 -17.77 784 20241203 90.69 1586 -5.74 20240102 784 90.69 20241203 1818 -17.77 20231218 784 90.69 20241203 0.00 N 121850 500 153 억 84731 N N 0 N 00 N