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
126600/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
20241210,160810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2555,155,2,6.46,275708580,109839,51.86,2390,2565,2390,3120,1680,2400,2510.12,0.74,0,36421,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1604,-10.92,0.40,12,0.17,-234.00,6407.00,5250,20240614,-51.33,2360,20241209,8.26,5250,-51.33,20240614,2360,8.26,20241209,5250,-51.33,20240614,2360,8.26,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,150810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2555,155,2,6.46,269977350,107594,50.80,2390,2565,2390,3120,1680,2400,2509.22,0.74,0,37290,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1604,-10.92,0.40,12,0.17,-234.00,6407.00,5250,20240614,-51.33,2360,20241209,8.26,5250,-51.33,20240614,2360,8.26,20241209,5250,-51.33,20240614,2360,8.26,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,140811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2515,115,2,4.79,197119960,78903,37.25,2390,2550,2390,3120,1680,2400,2498.26,0.74,0,15651,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1579,-10.75,0.39,12,0.13,-234.00,6407.00,5250,20240614,-52.10,2360,20241209,6.57,5250,-52.10,20240614,2360,6.57,20241209,5250,-52.10,20240614,2360,6.57,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,130810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2510,110,2,4.58,172481395,69099,32.63,2390,2550,2390,3120,1680,2400,2496.15,0.74,0,10507,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1575,-10.73,0.39,12,0.11,-234.00,6407.00,5250,20240614,-52.19,2360,20241209,6.36,5250,-52.19,20240614,2360,6.36,20241209,5250,-52.19,20240614,2360,6.36,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,120810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2520,120,2,5.00,131757030,52827,24.94,2390,2550,2390,3120,1680,2400,2494.12,0.74,0,9634,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1582,-10.77,0.39,12,0.08,-234.00,6407.00,5250,20240614,-52.00,2360,20241209,6.78,5250,-52.00,20240614,2360,6.78,20241209,5250,-52.00,20240614,2360,6.78,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,110810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2535,135,2,5.62,117977350,47341,22.35,2390,2550,2390,3120,1680,2400,2492.08,0.74,0,9173,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1591,-10.83,0.40,12,0.08,-234.00,6407.00,5250,20240614,-51.71,2360,20241209,7.42,5250,-51.71,20240614,2360,7.42,20241209,5250,-51.71,20240614,2360,7.42,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,100810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2520,120,2,5.00,68033690,27553,13.01,2390,2520,2390,3120,1680,2400,2469.19,0.74,0,7562,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1582,-10.77,0.39,12,0.04,-234.00,6407.00,5250,20240614,-52.00,2360,20241209,6.78,5250,-52.00,20240614,2360,6.78,20241209,5250,-52.00,20240614,2360,6.78,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241210,090815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2450,50,2,2.08,18662815,7679,3.63,2390,2475,2390,3120,1680,2400,2430.37,0.74,0,687,2680,2540,2450,2310,2220,2495,2265,314,720,500,1770,5,1,62766899,1538,-10.47,0.38,12,0.01,-234.00,6407.00,5250,20240614,-53.33,2360,20241209,3.81,5250,-53.33,20240614,2360,3.81,20241209,5250,-53.33,20240614,2360,3.81,20241209,1.57,N,126600,500,313 억,,463272,N,N,0,N,00,N
20241209,160807,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2400,-195,5,-7.51,506958220,209576,93.82,2490,2590,2360,3370,1820,2595,2419.00,0.72,0,13474,2791,2692,2591,2492,2391,2642,2442,314,775,500,1920,5,1,62766899,1506,-10.26,0.37,12,0.33,-234.00,6407.00,5250,20240614,-54.29,2360,20241209,1.69,5250,-54.29,20240614,2360,1.69,20241209,5250,-54.29,20240614,2360,1.69,20241209,1.60,N,126600,500,313 억,,450169,N,N,0,N,00,N
20241209,150807,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2395,-200,5,-7.71,448805380,185178,82.90,2490,2590,2380,3370,1820,2595,2423.64,0.72,0,7672,2791,2692,2591,2492,2391,2642,2442,314,775,500,1920,5,1,62766899,1503,-10.24,0.37,12,0.30,-234.00,6407.00,5250,20240614,-54.38,2380,20241209,0.63,5250,-54.38,20240614,2380,0.63,20241209,5250,-54.38,20240614,2380,0.63,20241209,1.60,N,126600,500,313 억,,450169,N,N,0,N,00,N
20241209,140809,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2395,-200,5,-7.71,370792340,152666,68.35,2490,2590,2380,3370,1820,2595,2428.78,0.72,0,-8316,2791,2692,2591,2492,2391,2642,2442,314,775,500,1920,5,1,62766899,1503,-10.24,0.37,12,0.24,-234.00,6407.00,5250,20240614,-54.38,2380,20241209,0.63,5250,-54.38,20240614,2380,0.63,20241209,5250,-54.38,20240614,2380,0.63,20241209,1.60,N,126600,500,313 억,,450169,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 160810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2555 155 2 6.46 275708580 109839 51.86 2390 2565 2390 3120 1680 2400 2510.12 0.74 0 36421 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1604 -10.92 0.40 12 0.17 -234.00 6407.00 5250 20240614 -51.33 2360 20241209 8.26 5250 -51.33 20240614 2360 8.26 20241209 5250 -51.33 20240614 2360 8.26 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
3 20241210 150810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2555 155 2 6.46 269977350 107594 50.80 2390 2565 2390 3120 1680 2400 2509.22 0.74 0 37290 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1604 -10.92 0.40 12 0.17 -234.00 6407.00 5250 20240614 -51.33 2360 20241209 8.26 5250 -51.33 20240614 2360 8.26 20241209 5250 -51.33 20240614 2360 8.26 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
4 20241210 140811 55 60.00 KOSDAQ 화학 N N N Y 60 N 2515 115 2 4.79 197119960 78903 37.25 2390 2550 2390 3120 1680 2400 2498.26 0.74 0 15651 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1579 -10.75 0.39 12 0.13 -234.00 6407.00 5250 20240614 -52.10 2360 20241209 6.57 5250 -52.10 20240614 2360 6.57 20241209 5250 -52.10 20240614 2360 6.57 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
5 20241210 130810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2510 110 2 4.58 172481395 69099 32.63 2390 2550 2390 3120 1680 2400 2496.15 0.74 0 10507 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1575 -10.73 0.39 12 0.11 -234.00 6407.00 5250 20240614 -52.19 2360 20241209 6.36 5250 -52.19 20240614 2360 6.36 20241209 5250 -52.19 20240614 2360 6.36 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
6 20241210 120810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2520 120 2 5.00 131757030 52827 24.94 2390 2550 2390 3120 1680 2400 2494.12 0.74 0 9634 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1582 -10.77 0.39 12 0.08 -234.00 6407.00 5250 20240614 -52.00 2360 20241209 6.78 5250 -52.00 20240614 2360 6.78 20241209 5250 -52.00 20240614 2360 6.78 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
7 20241210 110810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2535 135 2 5.62 117977350 47341 22.35 2390 2550 2390 3120 1680 2400 2492.08 0.74 0 9173 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1591 -10.83 0.40 12 0.08 -234.00 6407.00 5250 20240614 -51.71 2360 20241209 7.42 5250 -51.71 20240614 2360 7.42 20241209 5250 -51.71 20240614 2360 7.42 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
8 20241210 100810 55 60.00 KOSDAQ 화학 N N N Y 60 N 2520 120 2 5.00 68033690 27553 13.01 2390 2520 2390 3120 1680 2400 2469.19 0.74 0 7562 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1582 -10.77 0.39 12 0.04 -234.00 6407.00 5250 20240614 -52.00 2360 20241209 6.78 5250 -52.00 20240614 2360 6.78 20241209 5250 -52.00 20240614 2360 6.78 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
9 20241210 090815 55 60.00 KOSDAQ 화학 N N N Y 60 N 2450 50 2 2.08 18662815 7679 3.63 2390 2475 2390 3120 1680 2400 2430.37 0.74 0 687 2680 2540 2450 2310 2220 2495 2265 314 720 500 1770 5 1 62766899 1538 -10.47 0.38 12 0.01 -234.00 6407.00 5250 20240614 -53.33 2360 20241209 3.81 5250 -53.33 20240614 2360 3.81 20241209 5250 -53.33 20240614 2360 3.81 20241209 1.57 N 126600 500 313 억 463272 N N 0 N 00 N
10 20241209 160807 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2400 -195 5 -7.51 506958220 209576 93.82 2490 2590 2360 3370 1820 2595 2419.00 0.72 0 13474 2791 2692 2591 2492 2391 2642 2442 314 775 500 1920 5 1 62766899 1506 -10.26 0.37 12 0.33 -234.00 6407.00 5250 20240614 -54.29 2360 20241209 1.69 5250 -54.29 20240614 2360 1.69 20241209 5250 -54.29 20240614 2360 1.69 20241209 1.60 N 126600 500 313 억 450169 N N 0 N 00 N
11 20241209 150807 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2395 -200 5 -7.71 448805380 185178 82.90 2490 2590 2380 3370 1820 2595 2423.64 0.72 0 7672 2791 2692 2591 2492 2391 2642 2442 314 775 500 1920 5 1 62766899 1503 -10.24 0.37 12 0.30 -234.00 6407.00 5250 20240614 -54.38 2380 20241209 0.63 5250 -54.38 20240614 2380 0.63 20241209 5250 -54.38 20240614 2380 0.63 20241209 1.60 N 126600 500 313 억 450169 N N 0 N 00 N
12 20241209 140809 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2395 -200 5 -7.71 370792340 152666 68.35 2490 2590 2380 3370 1820 2595 2428.78 0.72 0 -8316 2791 2692 2591 2492 2391 2642 2442 314 775 500 1920 5 1 62766899 1503 -10.24 0.37 12 0.24 -234.00 6407.00 5250 20240614 -54.38 2380 20241209 0.63 5250 -54.38 20240614 2380 0.63 20241209 5250 -54.38 20240614 2380 0.63 20241209 1.60 N 126600 500 313 억 450169 N N 0 N 00 N