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
226340/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
20241210,160944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1241,97,2,8.48,988205691,810889,101.88,1144,1244,1144,1487,801,1144,1218.86,1.57,0,412956,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,521,-59.10,1.25,12,1.93,-21.00,996.00,4850,20240614,-74.41,1144,20241210,8.48,4850,-74.41,20240614,1144,8.48,20241210,4850,-74.41,20240614,1144,8.48,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,150947,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1237,93,2,8.13,946022502,776789,97.60,1144,1244,1144,1487,801,1144,1218.10,1.57,0,404167,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,519,-58.90,1.24,12,1.85,-21.00,996.00,4850,20240614,-74.49,1144,20241210,8.13,4850,-74.49,20240614,1144,8.13,20241210,4850,-74.49,20240614,1144,8.13,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,140946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1232,88,2,7.69,900815939,740206,93.00,1144,1244,1144,1487,801,1144,1217.23,1.57,0,378680,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,517,-58.67,1.24,12,1.76,-21.00,996.00,4850,20240614,-74.60,1144,20241210,7.69,4850,-74.60,20240614,1144,7.69,20241210,4850,-74.60,20240614,1144,7.69,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,130947,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1231,87,2,7.60,829342660,682405,85.74,1144,1244,1144,1487,801,1144,1215.59,1.57,0,345437,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,516,-58.62,1.24,12,1.63,-21.00,996.00,4850,20240614,-74.62,1144,20241210,7.60,4850,-74.62,20240614,1144,7.60,20241210,4850,-74.62,20240614,1144,7.60,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,120946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1230,86,2,7.52,783393724,644937,81.03,1144,1244,1144,1487,801,1144,1214.96,1.57,0,326950,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,516,-58.57,1.23,12,1.54,-21.00,996.00,4850,20240614,-74.64,1144,20241210,7.52,4850,-74.64,20240614,1144,7.52,20241210,4850,-74.64,20240614,1144,7.52,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,110945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1216,72,2,6.29,588792376,486843,61.17,1144,1233,1144,1487,801,1144,1209.75,1.57,0,246647,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,510,-57.90,1.22,12,1.16,-21.00,996.00,4850,20240614,-74.93,1144,20241210,6.29,4850,-74.93,20240614,1144,6.29,20241210,4850,-74.93,20240614,1144,6.29,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,100946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1226,82,2,7.17,467559422,386964,48.62,1144,1233,1144,1487,801,1144,1208.69,1.57,0,218247,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,514,-58.38,1.23,12,0.92,-21.00,996.00,4850,20240614,-74.72,1144,20241210,7.17,4850,-74.72,20240614,1144,7.17,20241210,4850,-74.72,20240614,1144,7.17,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241210,090952,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1210,66,2,5.77,217191013,181971,22.86,1144,1221,1144,1487,801,1144,1194.24,1.57,0,122756,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,508,-57.62,1.21,12,0.43,-21.00,996.00,4850,20240614,-75.05,1144,20241210,5.77,4850,-75.05,20240614,1144,5.77,20241210,4850,-75.05,20240614,1144,5.77,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
20241209,160943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1144,-92,5,-7.44,908156778,766612,12.63,1211,1217,1144,1606,866,1236,1185.05,1.15,0,174898,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,480,-54.48,1.15,12,1.83,-21.00,996.00,4850,20240614,-76.41,1144,20241209,0.00,4850,-76.41,20240614,1144,0.00,20241209,4850,-76.41,20240614,1144,0.00,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
20241209,150944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1171,-65,5,-5.26,817719185,687997,11.33,1211,1217,1160,1606,866,1236,1188.55,1.15,0,147898,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,491,-55.76,1.18,12,1.64,-21.00,996.00,4850,20240614,-75.86,1160,20241209,0.95,4850,-75.86,20240614,1160,0.95,20241209,4850,-75.86,20240614,1160,0.95,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
20241209,140945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1178,-58,5,-4.69,725946394,609779,10.04,1211,1217,1176,1606,866,1236,1190.51,1.15,0,138265,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,494,-56.10,1.18,12,1.45,-21.00,996.00,4850,20240614,-75.71,1176,20241209,0.17,4850,-75.71,20240614,1176,0.17,20241209,4850,-75.71,20240614,1176,0.17,20241209,4.32,N,226340,100,41 억,,481159,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 160944 57 100.00 KOSDAQ 신저가 화학 N N N N N 1241 97 2 8.48 988205691 810889 101.88 1144 1244 1144 1487 801 1144 1218.86 1.57 0 412956 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 521 -59.10 1.25 12 1.93 -21.00 996.00 4850 20240614 -74.41 1144 20241210 8.48 4850 -74.41 20240614 1144 8.48 20241210 4850 -74.41 20240614 1144 8.48 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
3 20241210 150947 57 100.00 KOSDAQ 신저가 화학 N N N N N 1237 93 2 8.13 946022502 776789 97.60 1144 1244 1144 1487 801 1144 1218.10 1.57 0 404167 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 519 -58.90 1.24 12 1.85 -21.00 996.00 4850 20240614 -74.49 1144 20241210 8.13 4850 -74.49 20240614 1144 8.13 20241210 4850 -74.49 20240614 1144 8.13 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
4 20241210 140946 57 100.00 KOSDAQ 신저가 화학 N N N N N 1232 88 2 7.69 900815939 740206 93.00 1144 1244 1144 1487 801 1144 1217.23 1.57 0 378680 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 517 -58.67 1.24 12 1.76 -21.00 996.00 4850 20240614 -74.60 1144 20241210 7.69 4850 -74.60 20240614 1144 7.69 20241210 4850 -74.60 20240614 1144 7.69 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
5 20241210 130947 57 100.00 KOSDAQ 신저가 화학 N N N N N 1231 87 2 7.60 829342660 682405 85.74 1144 1244 1144 1487 801 1144 1215.59 1.57 0 345437 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 516 -58.62 1.24 12 1.63 -21.00 996.00 4850 20240614 -74.62 1144 20241210 7.60 4850 -74.62 20240614 1144 7.60 20241210 4850 -74.62 20240614 1144 7.60 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
6 20241210 120946 57 100.00 KOSDAQ 신저가 화학 N N N N N 1230 86 2 7.52 783393724 644937 81.03 1144 1244 1144 1487 801 1144 1214.96 1.57 0 326950 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 516 -58.57 1.23 12 1.54 -21.00 996.00 4850 20240614 -74.64 1144 20241210 7.52 4850 -74.64 20240614 1144 7.52 20241210 4850 -74.64 20240614 1144 7.52 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
7 20241210 110945 57 100.00 KOSDAQ 신저가 화학 N N N N N 1216 72 2 6.29 588792376 486843 61.17 1144 1233 1144 1487 801 1144 1209.75 1.57 0 246647 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 510 -57.90 1.22 12 1.16 -21.00 996.00 4850 20240614 -74.93 1144 20241210 6.29 4850 -74.93 20240614 1144 6.29 20241210 4850 -74.93 20240614 1144 6.29 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
8 20241210 100946 57 100.00 KOSDAQ 신저가 화학 N N N N N 1226 82 2 7.17 467559422 386964 48.62 1144 1233 1144 1487 801 1144 1208.69 1.57 0 218247 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 514 -58.38 1.23 12 0.92 -21.00 996.00 4850 20240614 -74.72 1144 20241210 7.17 4850 -74.72 20240614 1144 7.17 20241210 4850 -74.72 20240614 1144 7.17 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
9 20241210 090952 57 100.00 KOSDAQ 신저가 화학 N N N N N 1210 66 2 5.77 217191013 181971 22.86 1144 1221 1144 1487 801 1144 1194.24 1.57 0 122756 1241 1192 1168 1119 1095 1180 1107 42 343 100 820 1 1 41952420 508 -57.62 1.21 12 0.43 -21.00 996.00 4850 20240614 -75.05 1144 20241210 5.77 4850 -75.05 20240614 1144 5.77 20241210 4850 -75.05 20240614 1144 5.77 20241210 4.28 N 226340 100 41 억 656587 N N 0 N 00 N
10 20241209 160943 57 100.00 KOSDAQ 신저가 화학 N N N N N 1144 -92 5 -7.44 908156778 766612 12.63 1211 1217 1144 1606 866 1236 1185.05 1.15 0 174898 1648 1441 1336 1129 1024 1389 1077 42 370 100 880 1 1 41952420 480 -54.48 1.15 12 1.83 -21.00 996.00 4850 20240614 -76.41 1144 20241209 0.00 4850 -76.41 20240614 1144 0.00 20241209 4850 -76.41 20240614 1144 0.00 20241209 4.32 N 226340 100 41 억 481159 N N 0 N 00 N
11 20241209 150944 57 100.00 KOSDAQ 신저가 화학 N N N N N 1171 -65 5 -5.26 817719185 687997 11.33 1211 1217 1160 1606 866 1236 1188.55 1.15 0 147898 1648 1441 1336 1129 1024 1389 1077 42 370 100 880 1 1 41952420 491 -55.76 1.18 12 1.64 -21.00 996.00 4850 20240614 -75.86 1160 20241209 0.95 4850 -75.86 20240614 1160 0.95 20241209 4850 -75.86 20240614 1160 0.95 20241209 4.32 N 226340 100 41 억 481159 N N 0 N 00 N
12 20241209 140945 57 100.00 KOSDAQ 신저가 화학 N N N N N 1178 -58 5 -4.69 725946394 609779 10.04 1211 1217 1176 1606 866 1236 1190.51 1.15 0 138265 1648 1441 1336 1129 1024 1389 1077 42 370 100 880 1 1 41952420 494 -56.10 1.18 12 1.45 -21.00 996.00 4850 20240614 -75.71 1176 20241209 0.17 4850 -75.71 20240614 1176 0.17 20241209 4850 -75.71 20240614 1176 0.17 20241209 4.32 N 226340 100 41 억 481159 N N 0 N 00 N