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
252500/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
20241210,161008,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,811,34,2,4.38,233089305,292639,82.36,761,824,761,1010,544,777,796.51,4.96,0,46761,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,336,12.10,0.86,12,0.71,67.00,946.00,1392,20240603,-41.74,761,20241210,6.57,1392,-41.74,20240603,761,6.57,20241210,1392,-41.74,20240603,761,6.57,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,151011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,812,35,2,4.50,226460857,284468,80.06,761,824,761,1010,544,777,796.09,4.96,0,47526,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,337,12.12,0.86,12,0.69,67.00,946.00,1392,20240603,-41.67,761,20241210,6.70,1392,-41.67,20240603,761,6.70,20241210,1392,-41.67,20240603,761,6.70,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,141011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,822,45,2,5.79,220337544,276949,77.94,761,822,761,1010,544,777,795.59,4.96,0,46355,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,341,12.27,0.87,12,0.67,67.00,946.00,1392,20240603,-40.95,761,20241210,8.02,1392,-40.95,20240603,761,8.02,20241210,1392,-40.95,20240603,761,8.02,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,131012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,37,2,4.76,206036769,259446,73.01,761,819,761,1010,544,777,794.14,4.96,0,36408,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,338,12.15,0.86,12,0.63,67.00,946.00,1392,20240603,-41.52,761,20241210,6.96,1392,-41.52,20240603,761,6.96,20241210,1392,-41.52,20240603,761,6.96,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,121011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,33,2,4.25,198650045,250358,70.46,761,819,761,1010,544,777,793.46,4.96,0,36398,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,336,12.09,0.86,12,0.60,67.00,946.00,1392,20240603,-41.81,761,20241210,6.44,1392,-41.81,20240603,761,6.44,20241210,1392,-41.81,20240603,761,6.44,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,111010,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,809,32,2,4.12,174065215,220041,61.93,761,809,761,1010,544,777,791.06,4.96,0,18992,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,336,12.07,0.86,12,0.53,67.00,946.00,1392,20240603,-41.88,761,20241210,6.31,1392,-41.88,20240603,761,6.31,20241210,1392,-41.88,20240603,761,6.31,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,101011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,806,29,2,3.73,137684340,174861,49.21,761,806,761,1010,544,777,787.39,4.96,0,20762,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,334,12.03,0.85,12,0.42,67.00,946.00,1392,20240603,-42.10,761,20241210,5.91,1392,-42.10,20240603,761,5.91,20241210,1392,-42.10,20240603,761,5.91,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241210,091018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,790,13,2,1.67,46596964,60656,17.07,761,790,761,1010,544,777,768.22,4.96,0,6195,828,802,782,756,736,792,746,41,233,100,460,1,1,41486390,328,11.79,0.84,12,0.15,67.00,946.00,1392,20240603,-43.25,761,20241210,3.81,1392,-43.25,20240603,761,3.81,20241210,1392,-43.25,20240603,761,3.81,20241210,2.09,N,252500,100,41 억,,2057615,N,N,0,N,00,N
20241209,161008,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,777,-35,5,-4.31,263426436,340175,141.94,808,808,762,1055,569,812,774.38,4.96,0,1762,846,829,807,790,768,837,798,41,243,100,480,1,1,41486390,322,11.60,0.82,12,0.82,67.00,946.00,1392,20240603,-44.18,762,20241209,1.97,1392,-44.18,20240603,762,1.97,20241209,1392,-44.18,20240603,762,1.97,20241209,2.26,N,252500,100,41 억,,2057083,N,N,0,N,00,N
20241209,151009,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,776,-36,5,-4.43,255377797,329779,137.60,808,808,762,1055,569,812,774.39,4.96,0,938,846,829,807,790,768,837,798,41,243,100,480,1,1,41486390,322,11.58,0.82,12,0.79,67.00,946.00,1392,20240603,-44.25,762,20241209,1.84,1392,-44.25,20240603,762,1.84,20241209,1392,-44.25,20240603,762,1.84,20241209,2.26,N,252500,100,41 억,,2057083,N,N,0,N,00,N
20241209,141010,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,773,-39,5,-4.80,171158829,220192,91.87,808,808,767,1055,569,812,777.32,4.96,0,-7239,846,829,807,790,768,837,798,41,243,100,480,1,1,41486390,321,11.54,0.82,12,0.53,67.00,946.00,1392,20240603,-44.47,767,20241209,0.78,1392,-44.47,20240603,767,0.78,20241209,1392,-44.47,20240603,767,0.78,20241209,2.26,N,252500,100,41 억,,2057083,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 161008 57 100.00 KOSDAQ 신저가 화학 N N N N N 811 34 2 4.38 233089305 292639 82.36 761 824 761 1010 544 777 796.51 4.96 0 46761 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 336 12.10 0.86 12 0.71 67.00 946.00 1392 20240603 -41.74 761 20241210 6.57 1392 -41.74 20240603 761 6.57 20241210 1392 -41.74 20240603 761 6.57 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
3 20241210 151011 57 100.00 KOSDAQ 신저가 화학 N N N N N 812 35 2 4.50 226460857 284468 80.06 761 824 761 1010 544 777 796.09 4.96 0 47526 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 337 12.12 0.86 12 0.69 67.00 946.00 1392 20240603 -41.67 761 20241210 6.70 1392 -41.67 20240603 761 6.70 20241210 1392 -41.67 20240603 761 6.70 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
4 20241210 141011 57 100.00 KOSDAQ 신저가 화학 N N N N N 822 45 2 5.79 220337544 276949 77.94 761 822 761 1010 544 777 795.59 4.96 0 46355 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 341 12.27 0.87 12 0.67 67.00 946.00 1392 20240603 -40.95 761 20241210 8.02 1392 -40.95 20240603 761 8.02 20241210 1392 -40.95 20240603 761 8.02 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
5 20241210 131012 57 100.00 KOSDAQ 신저가 화학 N N N N N 814 37 2 4.76 206036769 259446 73.01 761 819 761 1010 544 777 794.14 4.96 0 36408 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 338 12.15 0.86 12 0.63 67.00 946.00 1392 20240603 -41.52 761 20241210 6.96 1392 -41.52 20240603 761 6.96 20241210 1392 -41.52 20240603 761 6.96 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
6 20241210 121011 57 100.00 KOSDAQ 신저가 화학 N N N N N 810 33 2 4.25 198650045 250358 70.46 761 819 761 1010 544 777 793.46 4.96 0 36398 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 336 12.09 0.86 12 0.60 67.00 946.00 1392 20240603 -41.81 761 20241210 6.44 1392 -41.81 20240603 761 6.44 20241210 1392 -41.81 20240603 761 6.44 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
7 20241210 111010 57 100.00 KOSDAQ 신저가 화학 N N N N N 809 32 2 4.12 174065215 220041 61.93 761 809 761 1010 544 777 791.06 4.96 0 18992 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 336 12.07 0.86 12 0.53 67.00 946.00 1392 20240603 -41.88 761 20241210 6.31 1392 -41.88 20240603 761 6.31 20241210 1392 -41.88 20240603 761 6.31 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
8 20241210 101011 57 100.00 KOSDAQ 신저가 화학 N N N N N 806 29 2 3.73 137684340 174861 49.21 761 806 761 1010 544 777 787.39 4.96 0 20762 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 334 12.03 0.85 12 0.42 67.00 946.00 1392 20240603 -42.10 761 20241210 5.91 1392 -42.10 20240603 761 5.91 20241210 1392 -42.10 20240603 761 5.91 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
9 20241210 091018 57 100.00 KOSDAQ 신저가 화학 N N N N N 790 13 2 1.67 46596964 60656 17.07 761 790 761 1010 544 777 768.22 4.96 0 6195 828 802 782 756 736 792 746 41 233 100 460 1 1 41486390 328 11.79 0.84 12 0.15 67.00 946.00 1392 20240603 -43.25 761 20241210 3.81 1392 -43.25 20240603 761 3.81 20241210 1392 -43.25 20240603 761 3.81 20241210 2.09 N 252500 100 41 억 2057615 N N 0 N 00 N
10 20241209 161008 57 100.00 KOSDAQ 신저가 화학 N N N N N 777 -35 5 -4.31 263426436 340175 141.94 808 808 762 1055 569 812 774.38 4.96 0 1762 846 829 807 790 768 837 798 41 243 100 480 1 1 41486390 322 11.60 0.82 12 0.82 67.00 946.00 1392 20240603 -44.18 762 20241209 1.97 1392 -44.18 20240603 762 1.97 20241209 1392 -44.18 20240603 762 1.97 20241209 2.26 N 252500 100 41 억 2057083 N N 0 N 00 N
11 20241209 151009 57 100.00 KOSDAQ 신저가 화학 N N N N N 776 -36 5 -4.43 255377797 329779 137.60 808 808 762 1055 569 812 774.39 4.96 0 938 846 829 807 790 768 837 798 41 243 100 480 1 1 41486390 322 11.58 0.82 12 0.79 67.00 946.00 1392 20240603 -44.25 762 20241209 1.84 1392 -44.25 20240603 762 1.84 20241209 1392 -44.25 20240603 762 1.84 20241209 2.26 N 252500 100 41 억 2057083 N N 0 N 00 N
12 20241209 141010 57 100.00 KOSDAQ 신저가 화학 N N N N N 773 -39 5 -4.80 171158829 220192 91.87 808 808 767 1055 569 812 777.32 4.96 0 -7239 846 829 807 790 768 837 798 41 243 100 480 1 1 41486390 321 11.54 0.82 12 0.53 67.00 946.00 1392 20240603 -44.47 767 20241209 0.78 1392 -44.47 20240603 767 0.78 20241209 1392 -44.47 20240603 767 0.78 20241209 2.26 N 252500 100 41 억 2057083 N N 0 N 00 N