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
151860/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
20241210,160837,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4645,330,2,7.65,644458555,142280,60.05,4315,4650,4315,5600,3025,4315,4529.47,2.74,0,69297,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2304,2.52,0.19,12,0.29,1844.00,24975.00,12990,20231220,-64.24,4310,20241209,7.77,11660,-60.16,20240213,4310,7.77,20241209,12990,-64.24,20231220,4310,7.77,20241209,2.47,N,151860,500,268 억,,1359427,N,N,352,N,00,N
20241210,150837,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4640,325,2,7.53,631882745,139572,58.91,4315,4650,4315,5600,3025,4315,4527.38,2.74,0,68879,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2302,2.52,0.19,12,0.28,1844.00,24975.00,12990,20231220,-64.28,4310,20241209,7.66,11660,-60.21,20240213,4310,7.66,20241209,12990,-64.28,20231220,4310,7.66,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,140837,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4625,310,2,7.18,533102175,118219,49.90,4315,4635,4315,5600,3025,4315,4509.54,2.74,0,60904,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2294,2.51,0.19,12,0.24,1844.00,24975.00,12990,20231220,-64.40,4310,20241209,7.31,11660,-60.33,20240213,4310,7.31,20241209,12990,-64.40,20231220,4310,7.31,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,130837,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4615,300,2,6.95,491283805,109160,46.07,4315,4615,4315,5600,3025,4315,4500.68,2.74,0,59630,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2289,2.50,0.18,12,0.22,1844.00,24975.00,12990,20231220,-64.47,4310,20241209,7.08,11660,-60.42,20240213,4310,7.08,20241209,12990,-64.47,20231220,4310,7.08,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,120836,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4580,265,2,6.14,405472270,90399,38.16,4315,4595,4315,5600,3025,4315,4485.47,2.74,0,50646,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2272,2.48,0.18,12,0.18,1844.00,24975.00,12990,20231220,-64.74,4310,20241209,6.26,11660,-60.72,20240213,4310,6.26,20241209,12990,-64.74,20231220,4310,6.26,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,110836,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4555,240,2,5.56,369251090,82472,34.81,4315,4595,4315,5600,3025,4315,4477.40,2.74,0,44223,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2259,2.47,0.18,12,0.17,1844.00,24975.00,12990,20231220,-64.93,4310,20241209,5.68,11660,-60.93,20240213,4310,5.68,20241209,12990,-64.93,20231220,4310,5.68,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,100837,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4595,280,2,6.49,303629560,68051,28.72,4315,4595,4315,5600,3025,4315,4461.92,2.74,0,35784,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2279,2.49,0.18,12,0.14,1844.00,24975.00,12990,20231220,-64.63,4310,20241209,6.61,11660,-60.59,20240213,4310,6.61,20241209,12990,-64.63,20231220,4310,6.61,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241210,090842,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4490,175,2,4.06,125068915,28557,12.05,4315,4510,4315,5600,3025,4315,4379.75,2.74,0,11267,4858,4586,4448,4176,4038,4517,4107,269,1285,500,3020,5,1,49603002,2227,2.43,0.18,12,0.06,1844.00,24975.00,12990,20231220,-65.43,4310,20241209,4.18,11660,-61.49,20240213,4310,4.18,20241209,12990,-65.43,20231220,4310,4.18,20241209,2.47,N,151860,500,268 억,,1359427,N,N,758,N,00,N
20241209,160834,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,4315,-460,5,-9.63,1048752205,235347,170.01,4685,4720,4310,6200,3345,4775,4457.23,2.80,0,-30437,5105,4940,4745,4580,4385,5022,4662,269,1425,500,3340,5,1,49603002,2140,2.34,0.17,12,0.47,1844.00,24975.00,12990,20231220,-66.78,4310,20241209,0.12,11660,-62.99,20240213,4310,0.12,20241209,12990,-66.78,20231220,4310,0.12,20241209,2.52,N,151860,500,268 억,,1389539,N,N,758,N,00,N
20241209,150834,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,4365,-410,5,-8.59,945359305,211486,152.77,4685,4720,4310,6200,3345,4775,4470.08,2.80,0,-29470,5105,4940,4745,4580,4385,5022,4662,269,1425,500,3340,5,1,49603002,2165,2.37,0.17,12,0.43,1844.00,24975.00,12990,20231220,-66.40,4310,20241209,1.28,11660,-62.56,20240213,4310,1.28,20241209,12990,-66.40,20231220,4310,1.28,20241209,2.52,N,151860,500,268 억,,1389539,N,N,1144,N,00,N
20241209,140835,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,4405,-370,5,-7.75,757096535,168624,121.81,4685,4720,4310,6200,3345,4775,4489.85,2.80,0,-32177,5105,4940,4745,4580,4385,5022,4662,269,1425,500,3340,5,1,49603002,2185,2.39,0.18,12,0.34,1844.00,24975.00,12990,20231220,-66.09,4310,20241209,2.20,11660,-62.22,20240213,4310,2.20,20241209,12990,-66.09,20231220,4310,2.20,20241209,2.52,N,151860,500,268 억,,1389539,N,N,1144,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 160837 55 40.00 KOSDAQ 화학 N N N Y 40 N 4645 330 2 7.65 644458555 142280 60.05 4315 4650 4315 5600 3025 4315 4529.47 2.74 0 69297 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2304 2.52 0.19 12 0.29 1844.00 24975.00 12990 20231220 -64.24 4310 20241209 7.77 11660 -60.16 20240213 4310 7.77 20241209 12990 -64.24 20231220 4310 7.77 20241209 2.47 N 151860 500 268 억 1359427 N N 352 N 00 N
3 20241210 150837 55 40.00 KOSDAQ 화학 N N N Y 40 N 4640 325 2 7.53 631882745 139572 58.91 4315 4650 4315 5600 3025 4315 4527.38 2.74 0 68879 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2302 2.52 0.19 12 0.28 1844.00 24975.00 12990 20231220 -64.28 4310 20241209 7.66 11660 -60.21 20240213 4310 7.66 20241209 12990 -64.28 20231220 4310 7.66 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
4 20241210 140837 55 40.00 KOSDAQ 화학 N N N Y 40 N 4625 310 2 7.18 533102175 118219 49.90 4315 4635 4315 5600 3025 4315 4509.54 2.74 0 60904 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2294 2.51 0.19 12 0.24 1844.00 24975.00 12990 20231220 -64.40 4310 20241209 7.31 11660 -60.33 20240213 4310 7.31 20241209 12990 -64.40 20231220 4310 7.31 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
5 20241210 130837 55 40.00 KOSDAQ 화학 N N N Y 40 N 4615 300 2 6.95 491283805 109160 46.07 4315 4615 4315 5600 3025 4315 4500.68 2.74 0 59630 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2289 2.50 0.18 12 0.22 1844.00 24975.00 12990 20231220 -64.47 4310 20241209 7.08 11660 -60.42 20240213 4310 7.08 20241209 12990 -64.47 20231220 4310 7.08 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
6 20241210 120836 55 40.00 KOSDAQ 화학 N N N Y 40 N 4580 265 2 6.14 405472270 90399 38.16 4315 4595 4315 5600 3025 4315 4485.47 2.74 0 50646 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2272 2.48 0.18 12 0.18 1844.00 24975.00 12990 20231220 -64.74 4310 20241209 6.26 11660 -60.72 20240213 4310 6.26 20241209 12990 -64.74 20231220 4310 6.26 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
7 20241210 110836 55 40.00 KOSDAQ 화학 N N N Y 40 N 4555 240 2 5.56 369251090 82472 34.81 4315 4595 4315 5600 3025 4315 4477.40 2.74 0 44223 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2259 2.47 0.18 12 0.17 1844.00 24975.00 12990 20231220 -64.93 4310 20241209 5.68 11660 -60.93 20240213 4310 5.68 20241209 12990 -64.93 20231220 4310 5.68 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
8 20241210 100837 55 40.00 KOSDAQ 화학 N N N Y 40 N 4595 280 2 6.49 303629560 68051 28.72 4315 4595 4315 5600 3025 4315 4461.92 2.74 0 35784 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2279 2.49 0.18 12 0.14 1844.00 24975.00 12990 20231220 -64.63 4310 20241209 6.61 11660 -60.59 20240213 4310 6.61 20241209 12990 -64.63 20231220 4310 6.61 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
9 20241210 090842 55 40.00 KOSDAQ 화학 N N N Y 40 N 4490 175 2 4.06 125068915 28557 12.05 4315 4510 4315 5600 3025 4315 4379.75 2.74 0 11267 4858 4586 4448 4176 4038 4517 4107 269 1285 500 3020 5 1 49603002 2227 2.43 0.18 12 0.06 1844.00 24975.00 12990 20231220 -65.43 4310 20241209 4.18 11660 -61.49 20240213 4310 4.18 20241209 12990 -65.43 20231220 4310 4.18 20241209 2.47 N 151860 500 268 억 1359427 N N 758 N 00 N
10 20241209 160834 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 4315 -460 5 -9.63 1048752205 235347 170.01 4685 4720 4310 6200 3345 4775 4457.23 2.80 0 -30437 5105 4940 4745 4580 4385 5022 4662 269 1425 500 3340 5 1 49603002 2140 2.34 0.17 12 0.47 1844.00 24975.00 12990 20231220 -66.78 4310 20241209 0.12 11660 -62.99 20240213 4310 0.12 20241209 12990 -66.78 20231220 4310 0.12 20241209 2.52 N 151860 500 268 억 1389539 N N 758 N 00 N
11 20241209 150834 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 4365 -410 5 -8.59 945359305 211486 152.77 4685 4720 4310 6200 3345 4775 4470.08 2.80 0 -29470 5105 4940 4745 4580 4385 5022 4662 269 1425 500 3340 5 1 49603002 2165 2.37 0.17 12 0.43 1844.00 24975.00 12990 20231220 -66.40 4310 20241209 1.28 11660 -62.56 20240213 4310 1.28 20241209 12990 -66.40 20231220 4310 1.28 20241209 2.52 N 151860 500 268 억 1389539 N N 1144 N 00 N
12 20241209 140835 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 4405 -370 5 -7.75 757096535 168624 121.81 4685 4720 4310 6200 3345 4775 4489.85 2.80 0 -32177 5105 4940 4745 4580 4385 5022 4662 269 1425 500 3340 5 1 49603002 2185 2.39 0.18 12 0.34 1844.00 24975.00 12990 20231220 -66.09 4310 20241209 2.20 11660 -62.22 20240213 4310 2.20 20241209 12990 -66.09 20231220 4310 2.20 20241209 2.52 N 151860 500 268 억 1389539 N N 1144 N 00 N