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
285800/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
20241210,161038,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2090,110,2,5.56,61883157,30356,37.05,1965,2100,1945,2570,1386,1980,2038.48,0.32,0,2284,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,365,-17.27,0.89,12,0.17,-121.00,2352.00,4850,20240131,-56.91,1945,20241210,7.46,4850,-56.91,20240131,1945,7.46,20241210,4850,-56.91,20240131,1945,7.46,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,151041,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2090,110,2,5.56,58948522,28951,35.34,1965,2090,1945,2570,1386,1980,2036.15,0.32,0,2413,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,365,-17.27,0.89,12,0.17,-121.00,2352.00,4850,20240131,-56.91,1945,20241210,7.46,4850,-56.91,20240131,1945,7.46,20241210,4850,-56.91,20240131,1945,7.46,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,141041,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2025,45,2,2.27,39645372,19571,23.89,1965,2080,1945,2570,1386,1980,2025.72,0.32,0,2260,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,354,-16.74,0.86,12,0.11,-121.00,2352.00,4850,20240131,-58.25,1945,20241210,4.11,4850,-58.25,20240131,1945,4.11,20241210,4850,-58.25,20240131,1945,4.11,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,131042,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2030,50,2,2.53,37592337,18558,22.65,1965,2080,1945,2570,1386,1980,2025.67,0.32,0,1758,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,355,-16.78,0.86,12,0.11,-121.00,2352.00,4850,20240131,-58.14,1945,20241210,4.37,4850,-58.14,20240131,1945,4.37,20241210,4850,-58.14,20240131,1945,4.37,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,121041,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2030,50,2,2.53,35139727,17350,21.18,1965,2080,1945,2570,1386,1980,2025.34,0.32,0,1599,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,355,-16.78,0.86,12,0.10,-121.00,2352.00,4850,20240131,-58.14,1945,20241210,4.37,4850,-58.14,20240131,1945,4.37,20241210,4850,-58.14,20240131,1945,4.37,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,111040,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2020,40,2,2.02,32793132,16196,19.77,1965,2080,1945,2570,1386,1980,2024.77,0.32,0,2344,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,353,-16.69,0.86,12,0.09,-121.00,2352.00,4850,20240131,-58.35,1945,20241210,3.86,4850,-58.35,20240131,1945,3.86,20241210,4850,-58.35,20240131,1945,3.86,20241210,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,101041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,75,2,3.79,18065615,8904,10.87,1965,2080,1965,2570,1386,1980,2028.93,0.32,0,15,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,359,-16.98,0.87,12,0.05,-121.00,2352.00,4850,20240131,-57.63,1955,20241209,5.12,4850,-57.63,20240131,1955,5.12,20241209,4850,-57.63,20240131,1955,5.12,20241209,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241210,091048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,80,2,4.04,6264555,3159,3.86,1965,2060,1965,2570,1386,1980,1983.08,0.32,0,249,2130,2055,2005,1930,1880,2030,1905,17,590,100,1180,5,1,17477270,360,-17.02,0.88,12,0.02,-121.00,2352.00,4850,20240131,-57.53,1955,20241209,5.37,4850,-57.53,20240131,1955,5.37,20241209,4850,-57.53,20240131,1955,5.37,20241209,1.63,N,285800,100,17 억,,55944,N,N,0,N,00,N
20241209,161038,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1980,-145,5,-6.82,163135364,81424,82.21,2005,2080,1955,2760,1490,2125,2003.53,0.33,0,-2109,2341,2232,2106,1997,1871,2170,1935,17,635,100,1270,1,1,17477270,346,-16.36,0.84,12,0.47,-121.00,2352.00,4850,20240131,-59.18,1955,20241209,1.28,4850,-59.18,20240131,1955,1.28,20241209,4850,-59.18,20240131,1955,1.28,20241209,1.65,N,285800,100,17 억,,57512,N,N,0,N,00,N
20241209,151039,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2000,-125,5,-5.88,156488124,78067,78.82,2005,2080,1955,2760,1490,2125,2004.54,0.33,0,-1972,2341,2232,2106,1997,1871,2170,1935,17,635,100,1270,5,1,17477270,350,-16.53,0.85,12,0.45,-121.00,2352.00,4850,20240131,-58.76,1955,20241209,2.30,4850,-58.76,20240131,1955,2.30,20241209,4850,-58.76,20240131,1955,2.30,20241209,1.65,N,285800,100,17 억,,57512,N,N,0,N,00,N
20241209,141040,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1991,-134,5,-6.31,141380921,70480,71.16,2005,2080,1955,2760,1490,2125,2005.97,0.33,0,-1698,2341,2232,2106,1997,1871,2170,1935,17,635,100,1270,1,1,17477270,348,-16.45,0.85,12,0.40,-121.00,2352.00,4850,20240131,-58.95,1955,20241209,1.84,4850,-58.95,20240131,1955,1.84,20241209,4850,-58.95,20240131,1955,1.84,20241209,1.65,N,285800,100,17 억,,57512,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 161038 57 100.00 KOSDAQ 신저가 화학 N N N N N 2090 110 2 5.56 61883157 30356 37.05 1965 2100 1945 2570 1386 1980 2038.48 0.32 0 2284 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 365 -17.27 0.89 12 0.17 -121.00 2352.00 4850 20240131 -56.91 1945 20241210 7.46 4850 -56.91 20240131 1945 7.46 20241210 4850 -56.91 20240131 1945 7.46 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
3 20241210 151041 57 100.00 KOSDAQ 신저가 화학 N N N N N 2090 110 2 5.56 58948522 28951 35.34 1965 2090 1945 2570 1386 1980 2036.15 0.32 0 2413 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 365 -17.27 0.89 12 0.17 -121.00 2352.00 4850 20240131 -56.91 1945 20241210 7.46 4850 -56.91 20240131 1945 7.46 20241210 4850 -56.91 20240131 1945 7.46 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
4 20241210 141041 57 100.00 KOSDAQ 신저가 화학 N N N N N 2025 45 2 2.27 39645372 19571 23.89 1965 2080 1945 2570 1386 1980 2025.72 0.32 0 2260 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 354 -16.74 0.86 12 0.11 -121.00 2352.00 4850 20240131 -58.25 1945 20241210 4.11 4850 -58.25 20240131 1945 4.11 20241210 4850 -58.25 20240131 1945 4.11 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
5 20241210 131042 57 100.00 KOSDAQ 신저가 화학 N N N N N 2030 50 2 2.53 37592337 18558 22.65 1965 2080 1945 2570 1386 1980 2025.67 0.32 0 1758 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 355 -16.78 0.86 12 0.11 -121.00 2352.00 4850 20240131 -58.14 1945 20241210 4.37 4850 -58.14 20240131 1945 4.37 20241210 4850 -58.14 20240131 1945 4.37 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
6 20241210 121041 57 100.00 KOSDAQ 신저가 화학 N N N N N 2030 50 2 2.53 35139727 17350 21.18 1965 2080 1945 2570 1386 1980 2025.34 0.32 0 1599 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 355 -16.78 0.86 12 0.10 -121.00 2352.00 4850 20240131 -58.14 1945 20241210 4.37 4850 -58.14 20240131 1945 4.37 20241210 4850 -58.14 20240131 1945 4.37 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
7 20241210 111040 57 100.00 KOSDAQ 신저가 화학 N N N N N 2020 40 2 2.02 32793132 16196 19.77 1965 2080 1945 2570 1386 1980 2024.77 0.32 0 2344 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 353 -16.69 0.86 12 0.09 -121.00 2352.00 4850 20240131 -58.35 1945 20241210 3.86 4850 -58.35 20240131 1945 3.86 20241210 4850 -58.35 20240131 1945 3.86 20241210 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
8 20241210 101041 57 100.00 KOSDAQ 화학 N N N N N 2055 75 2 3.79 18065615 8904 10.87 1965 2080 1965 2570 1386 1980 2028.93 0.32 0 15 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 359 -16.98 0.87 12 0.05 -121.00 2352.00 4850 20240131 -57.63 1955 20241209 5.12 4850 -57.63 20240131 1955 5.12 20241209 4850 -57.63 20240131 1955 5.12 20241209 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
9 20241210 091048 57 100.00 KOSDAQ 화학 N N N N N 2060 80 2 4.04 6264555 3159 3.86 1965 2060 1965 2570 1386 1980 1983.08 0.32 0 249 2130 2055 2005 1930 1880 2030 1905 17 590 100 1180 5 1 17477270 360 -17.02 0.88 12 0.02 -121.00 2352.00 4850 20240131 -57.53 1955 20241209 5.37 4850 -57.53 20240131 1955 5.37 20241209 4850 -57.53 20240131 1955 5.37 20241209 1.63 N 285800 100 17 억 55944 N N 0 N 00 N
10 20241209 161038 57 100.00 KOSDAQ 신저가 화학 N N N N N 1980 -145 5 -6.82 163135364 81424 82.21 2005 2080 1955 2760 1490 2125 2003.53 0.33 0 -2109 2341 2232 2106 1997 1871 2170 1935 17 635 100 1270 1 1 17477270 346 -16.36 0.84 12 0.47 -121.00 2352.00 4850 20240131 -59.18 1955 20241209 1.28 4850 -59.18 20240131 1955 1.28 20241209 4850 -59.18 20240131 1955 1.28 20241209 1.65 N 285800 100 17 억 57512 N N 0 N 00 N
11 20241209 151039 57 100.00 KOSDAQ 신저가 화학 N N N N N 2000 -125 5 -5.88 156488124 78067 78.82 2005 2080 1955 2760 1490 2125 2004.54 0.33 0 -1972 2341 2232 2106 1997 1871 2170 1935 17 635 100 1270 5 1 17477270 350 -16.53 0.85 12 0.45 -121.00 2352.00 4850 20240131 -58.76 1955 20241209 2.30 4850 -58.76 20240131 1955 2.30 20241209 4850 -58.76 20240131 1955 2.30 20241209 1.65 N 285800 100 17 억 57512 N N 0 N 00 N
12 20241209 141040 57 100.00 KOSDAQ 신저가 화학 N N N N N 1991 -134 5 -6.31 141380921 70480 71.16 2005 2080 1955 2760 1490 2125 2005.97 0.33 0 -1698 2341 2232 2106 1997 1871 2170 1935 17 635 100 1270 1 1 17477270 348 -16.45 0.85 12 0.40 -121.00 2352.00 4850 20240131 -58.95 1955 20241209 1.84 4850 -58.95 20240131 1955 1.84 20241209 4850 -58.95 20240131 1955 1.84 20241209 1.65 N 285800 100 17 억 57512 N N 0 N 00 N