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
237880/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
20241210,160955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16840,1030,2,6.51,2224909860,133329,144.94,15820,16920,15810,20550,11070,15810,16687.29,7.99,0,55607,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3043,10.98,1.35,12,0.74,1533.00,12465.00,45000,20240613,-62.58,15790,20241209,6.65,45000,-62.58,20240613,15790,6.65,20241209,45000,-62.58,20240613,15790,6.65,20241209,1.08,N,237880,500,90 억,,1443851,N,N,2825,N,00,N
20241210,150958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16670,860,2,5.44,2145183450,128577,139.77,15820,16920,15810,20550,11070,15810,16684.04,7.99,0,53358,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3012,10.87,1.34,12,0.71,1533.00,12465.00,45000,20240613,-62.96,15790,20241209,5.57,45000,-62.96,20240613,15790,5.57,20241209,45000,-62.96,20240613,15790,5.57,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,140957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16690,880,2,5.57,1862056630,111584,121.30,15820,16920,15810,20550,11070,15810,16687.49,7.99,0,44902,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3016,10.89,1.34,12,0.62,1533.00,12465.00,45000,20240613,-62.91,15790,20241209,5.70,45000,-62.91,20240613,15790,5.70,20241209,45000,-62.91,20240613,15790,5.70,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,130958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16710,900,2,5.69,1588621540,95213,103.50,15820,16920,15810,20550,11070,15810,16684.92,7.99,0,37813,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3020,10.90,1.34,12,0.53,1533.00,12465.00,45000,20240613,-62.87,15790,20241209,5.83,45000,-62.87,20240613,15790,5.83,20241209,45000,-62.87,20240613,15790,5.83,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,120957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16740,930,2,5.88,1261147470,75601,82.18,15820,16920,15810,20550,11070,15810,16681.62,7.99,0,29234,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3025,10.92,1.34,12,0.42,1533.00,12465.00,45000,20240613,-62.80,15790,20241209,6.02,45000,-62.80,20240613,15790,6.02,20241209,45000,-62.80,20240613,15790,6.02,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,110956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16600,790,2,5.00,952648160,57161,62.14,15820,16920,15810,20550,11070,15810,16666.05,7.99,0,18576,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3000,10.83,1.33,12,0.32,1533.00,12465.00,45000,20240613,-63.11,15790,20241209,5.13,45000,-63.11,20240613,15790,5.13,20241209,45000,-63.11,20240613,15790,5.13,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,100957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16920,1110,2,7.02,580699000,34925,37.97,15820,16920,15810,20550,11070,15810,16627.03,7.99,0,15273,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,3058,11.04,1.36,12,0.19,1533.00,12465.00,45000,20240613,-62.40,15790,20241209,7.16,45000,-62.40,20240613,15790,7.16,20241209,45000,-62.40,20240613,15790,7.16,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241210,091004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16540,730,2,4.62,110447790,6763,7.35,15820,16590,15810,20550,11070,15810,16331.18,7.99,0,4317,16730,16270,16030,15570,15330,16150,15450,90,4740,500,11690,10,1,18071353,2989,10.79,1.33,12,0.04,1533.00,12465.00,45000,20240613,-63.24,15790,20241209,4.75,45000,-63.24,20240613,15790,4.75,20241209,45000,-63.24,20240613,15790,4.75,20241209,1.08,N,237880,500,90 억,,1443851,N,N,178,N,00,N
20241209,160954,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15810,-880,5,-5.27,1468955950,91677,91.75,16490,16490,15790,21650,11690,16690,16024.09,7.88,0,15821,17590,17140,16590,16140,15590,16865,15865,90,4960,500,12350,10,1,18071353,2857,10.31,1.27,12,0.51,1533.00,12465.00,45000,20240613,-64.87,15790,20241209,0.13,45000,-64.87,20240613,15790,0.13,20241209,45000,-64.87,20240613,15790,0.13,20241209,1.07,N,237880,500,90 억,,1423867,N,N,178,N,00,N
20241209,150955,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15840,-850,5,-5.09,1382503560,86211,86.28,16490,16490,15790,21650,11690,16690,16036.28,7.88,0,16489,17590,17140,16590,16140,15590,16865,15865,90,4960,500,12350,10,1,18071353,2863,10.33,1.27,12,0.48,1533.00,12465.00,45000,20240613,-64.80,15790,20241209,0.32,45000,-64.80,20240613,15790,0.32,20241209,45000,-64.80,20240613,15790,0.32,20241209,1.07,N,237880,500,90 억,,1423867,N,N,10,N,00,N
20241209,140956,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15860,-830,5,-4.97,1114073920,69285,69.34,16490,16490,15850,21650,11690,16690,16079.58,7.88,0,10711,17590,17140,16590,16140,15590,16865,15865,90,4960,500,12350,10,1,18071353,2866,10.35,1.27,12,0.38,1533.00,12465.00,45000,20240613,-64.76,15850,20241209,0.06,45000,-64.76,20240613,15850,0.06,20241209,45000,-64.76,20240613,15850,0.06,20241209,1.07,N,237880,500,90 억,,1423867,N,N,10,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 160955 55 60.00 KOSDAQ 화학 N N N Y 60 N 16840 1030 2 6.51 2224909860 133329 144.94 15820 16920 15810 20550 11070 15810 16687.29 7.99 0 55607 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3043 10.98 1.35 12 0.74 1533.00 12465.00 45000 20240613 -62.58 15790 20241209 6.65 45000 -62.58 20240613 15790 6.65 20241209 45000 -62.58 20240613 15790 6.65 20241209 1.08 N 237880 500 90 억 1443851 N N 2825 N 00 N
3 20241210 150958 55 60.00 KOSDAQ 화학 N N N Y 60 N 16670 860 2 5.44 2145183450 128577 139.77 15820 16920 15810 20550 11070 15810 16684.04 7.99 0 53358 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3012 10.87 1.34 12 0.71 1533.00 12465.00 45000 20240613 -62.96 15790 20241209 5.57 45000 -62.96 20240613 15790 5.57 20241209 45000 -62.96 20240613 15790 5.57 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
4 20241210 140957 55 60.00 KOSDAQ 화학 N N N Y 60 N 16690 880 2 5.57 1862056630 111584 121.30 15820 16920 15810 20550 11070 15810 16687.49 7.99 0 44902 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3016 10.89 1.34 12 0.62 1533.00 12465.00 45000 20240613 -62.91 15790 20241209 5.70 45000 -62.91 20240613 15790 5.70 20241209 45000 -62.91 20240613 15790 5.70 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
5 20241210 130958 55 60.00 KOSDAQ 화학 N N N Y 60 N 16710 900 2 5.69 1588621540 95213 103.50 15820 16920 15810 20550 11070 15810 16684.92 7.99 0 37813 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3020 10.90 1.34 12 0.53 1533.00 12465.00 45000 20240613 -62.87 15790 20241209 5.83 45000 -62.87 20240613 15790 5.83 20241209 45000 -62.87 20240613 15790 5.83 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
6 20241210 120957 55 60.00 KOSDAQ 화학 N N N Y 60 N 16740 930 2 5.88 1261147470 75601 82.18 15820 16920 15810 20550 11070 15810 16681.62 7.99 0 29234 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3025 10.92 1.34 12 0.42 1533.00 12465.00 45000 20240613 -62.80 15790 20241209 6.02 45000 -62.80 20240613 15790 6.02 20241209 45000 -62.80 20240613 15790 6.02 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
7 20241210 110956 55 60.00 KOSDAQ 화학 N N N Y 60 N 16600 790 2 5.00 952648160 57161 62.14 15820 16920 15810 20550 11070 15810 16666.05 7.99 0 18576 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3000 10.83 1.33 12 0.32 1533.00 12465.00 45000 20240613 -63.11 15790 20241209 5.13 45000 -63.11 20240613 15790 5.13 20241209 45000 -63.11 20240613 15790 5.13 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
8 20241210 100957 55 60.00 KOSDAQ 화학 N N N Y 60 N 16920 1110 2 7.02 580699000 34925 37.97 15820 16920 15810 20550 11070 15810 16627.03 7.99 0 15273 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 3058 11.04 1.36 12 0.19 1533.00 12465.00 45000 20240613 -62.40 15790 20241209 7.16 45000 -62.40 20240613 15790 7.16 20241209 45000 -62.40 20240613 15790 7.16 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
9 20241210 091004 55 60.00 KOSDAQ 화학 N N N Y 60 N 16540 730 2 4.62 110447790 6763 7.35 15820 16590 15810 20550 11070 15810 16331.18 7.99 0 4317 16730 16270 16030 15570 15330 16150 15450 90 4740 500 11690 10 1 18071353 2989 10.79 1.33 12 0.04 1533.00 12465.00 45000 20240613 -63.24 15790 20241209 4.75 45000 -63.24 20240613 15790 4.75 20241209 45000 -63.24 20240613 15790 4.75 20241209 1.08 N 237880 500 90 억 1443851 N N 178 N 00 N
10 20241209 160954 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 15810 -880 5 -5.27 1468955950 91677 91.75 16490 16490 15790 21650 11690 16690 16024.09 7.88 0 15821 17590 17140 16590 16140 15590 16865 15865 90 4960 500 12350 10 1 18071353 2857 10.31 1.27 12 0.51 1533.00 12465.00 45000 20240613 -64.87 15790 20241209 0.13 45000 -64.87 20240613 15790 0.13 20241209 45000 -64.87 20240613 15790 0.13 20241209 1.07 N 237880 500 90 억 1423867 N N 178 N 00 N
11 20241209 150955 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 15840 -850 5 -5.09 1382503560 86211 86.28 16490 16490 15790 21650 11690 16690 16036.28 7.88 0 16489 17590 17140 16590 16140 15590 16865 15865 90 4960 500 12350 10 1 18071353 2863 10.33 1.27 12 0.48 1533.00 12465.00 45000 20240613 -64.80 15790 20241209 0.32 45000 -64.80 20240613 15790 0.32 20241209 45000 -64.80 20240613 15790 0.32 20241209 1.07 N 237880 500 90 억 1423867 N N 10 N 00 N
12 20241209 140956 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 15860 -830 5 -4.97 1114073920 69285 69.34 16490 16490 15850 21650 11690 16690 16079.58 7.88 0 10711 17590 17140 16590 16140 15590 16865 15865 90 4960 500 12350 10 1 18071353 2866 10.35 1.27 12 0.38 1533.00 12465.00 45000 20240613 -64.76 15850 20241209 0.06 45000 -64.76 20240613 15850 0.06 20241209 45000 -64.76 20240613 15850 0.06 20241209 1.07 N 237880 500 90 억 1423867 N N 10 N 00 N