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
406820/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
20241210,161214,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10540,1200,2,12.85,1823437670,168551,631.92,9280,11800,9280,12140,6540,9340,10818.35,0.60,0,7365,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,372,-4.01,1.06,12,4.77,-2629.00,9930.00,29150,20240604,-63.84,9280,20241210,13.58,29150,-63.84,20240604,9280,13.58,20241210,29150,-63.84,20240604,9280,13.58,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,151216,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10610,1270,2,13.60,1799455930,166280,623.40,9280,11800,9280,12140,6540,9340,10821.84,0.60,0,6855,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,375,-4.04,1.07,12,4.71,-2629.00,9930.00,29150,20240604,-63.60,9280,20241210,14.33,29150,-63.60,20240604,9280,14.33,20241210,29150,-63.60,20240604,9280,14.33,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,141215,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10470,1130,2,12.10,1738801240,160573,602.01,9280,11800,9280,12140,6540,9340,10828.73,0.60,0,4740,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,370,-3.98,1.05,12,4.54,-2629.00,9930.00,29150,20240604,-64.08,9280,20241210,12.82,29150,-64.08,20240604,9280,12.82,20241210,29150,-64.08,20240604,9280,12.82,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,131218,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10600,1260,2,13.49,1709161620,157757,591.45,9280,11800,9280,12140,6540,9340,10834.14,0.60,0,4649,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,375,-4.03,1.07,12,4.46,-2629.00,9930.00,29150,20240604,-63.64,9280,20241210,14.22,29150,-63.64,20240604,9280,14.22,20241210,29150,-63.64,20240604,9280,14.22,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,121215,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10440,1100,2,11.78,1633364500,150602,564.62,9280,11800,9280,12140,6540,9340,10845.57,0.60,0,3345,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,369,-3.97,1.05,12,4.26,-2629.00,9930.00,29150,20240604,-64.19,9280,20241210,12.50,29150,-64.19,20240604,9280,12.50,20241210,29150,-64.19,20240604,9280,12.50,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,111215,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10400,1060,2,11.35,1576897080,145203,544.38,9280,11800,9280,12140,6540,9340,10859.95,0.60,0,1945,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,368,-3.96,1.05,12,4.11,-2629.00,9930.00,29150,20240604,-64.32,9280,20241210,12.07,29150,-64.32,20240604,9280,12.07,20241210,29150,-64.32,20240604,9280,12.07,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,101216,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10360,1020,2,10.92,942347720,86851,325.61,9280,11800,9280,12140,6540,9340,10850.17,0.60,0,5084,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,366,-3.94,1.04,12,2.46,-2629.00,9930.00,29150,20240604,-64.46,9280,20241210,11.64,29150,-64.46,20240604,9280,11.64,20241210,29150,-64.46,20240604,9280,11.64,20241210,1.44,N,406820,500,17 억,,21063,N,N,0,N,00,N
20241210,091224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10200,860,2,9.21,71628640,7368,27.62,9280,10200,9280,12140,6540,9340,9721.59,0.60,0,4244,10526,9932,9636,9042,8746,9785,8895,18,2800,500,5970,10,1,3534040,360,-3.88,1.03,12,0.21,-2629.00,9930.00,29150,20240604,-65.01,9280,20241210,9.91,29150,-65.01,20240604,9280,9.91,20241210,29150,-65.01,20240604,9280,9.91,20241210,1.44,N,406820,500,17 억,,21063,Y,N,0,N,00,N
20241209,161211,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9340,-1060,5,-10.19,259098730,26516,183.29,10230,10230,9340,13520,7280,10400,9772.23,0.73,0,-4671,11420,10910,10520,10010,9620,10715,9815,18,3120,500,6650,10,1,3534040,330,-3.55,0.94,12,0.75,-2629.00,9930.00,29150,20240604,-67.96,9340,20241209,0.00,29150,-67.96,20240604,9340,0.00,20241209,29150,-67.96,20240604,9340,0.00,20241209,1.44,N,406820,500,17 억,,25746,N,N,0,N,00,N
20241209,151214,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9520,-880,5,-8.46,225033760,22908,158.35,10230,10230,9400,13520,7280,10400,9823.37,0.73,0,-4048,11420,10910,10520,10010,9620,10715,9815,18,3120,500,6650,10,1,3534040,336,-3.62,0.96,12,0.65,-2629.00,9930.00,29150,20240604,-67.34,9400,20241209,1.28,29150,-67.34,20240604,9400,1.28,20241209,29150,-67.34,20240604,9400,1.28,20241209,1.44,N,406820,500,17 억,,25746,N,N,0,N,00,N
20241209,141212,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,9700,-700,5,-6.73,184043230,18626,128.75,10230,10230,9650,13520,7280,10400,9880.99,0.73,0,-4416,11420,10910,10520,10010,9620,10715,9815,18,3120,500,6650,10,1,3534040,343,-3.69,0.98,12,0.53,-2629.00,9930.00,29150,20240604,-66.72,9650,20241209,0.52,29150,-66.72,20240604,9650,0.52,20241209,29150,-66.72,20240604,9650,0.52,20241209,1.44,N,406820,500,17 억,,25746,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 161214 57 100.00 KOSDAQ 신저가 화학 N N N N N 10540 1200 2 12.85 1823437670 168551 631.92 9280 11800 9280 12140 6540 9340 10818.35 0.60 0 7365 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 372 -4.01 1.06 12 4.77 -2629.00 9930.00 29150 20240604 -63.84 9280 20241210 13.58 29150 -63.84 20240604 9280 13.58 20241210 29150 -63.84 20240604 9280 13.58 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
3 20241210 151216 57 100.00 KOSDAQ 신저가 화학 N N N N N 10610 1270 2 13.60 1799455930 166280 623.40 9280 11800 9280 12140 6540 9340 10821.84 0.60 0 6855 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 375 -4.04 1.07 12 4.71 -2629.00 9930.00 29150 20240604 -63.60 9280 20241210 14.33 29150 -63.60 20240604 9280 14.33 20241210 29150 -63.60 20240604 9280 14.33 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
4 20241210 141215 57 100.00 KOSDAQ 신저가 화학 N N N N N 10470 1130 2 12.10 1738801240 160573 602.01 9280 11800 9280 12140 6540 9340 10828.73 0.60 0 4740 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 370 -3.98 1.05 12 4.54 -2629.00 9930.00 29150 20240604 -64.08 9280 20241210 12.82 29150 -64.08 20240604 9280 12.82 20241210 29150 -64.08 20240604 9280 12.82 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
5 20241210 131218 57 100.00 KOSDAQ 신저가 화학 N N N N N 10600 1260 2 13.49 1709161620 157757 591.45 9280 11800 9280 12140 6540 9340 10834.14 0.60 0 4649 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 375 -4.03 1.07 12 4.46 -2629.00 9930.00 29150 20240604 -63.64 9280 20241210 14.22 29150 -63.64 20240604 9280 14.22 20241210 29150 -63.64 20240604 9280 14.22 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
6 20241210 121215 57 100.00 KOSDAQ 신저가 화학 N N N N N 10440 1100 2 11.78 1633364500 150602 564.62 9280 11800 9280 12140 6540 9340 10845.57 0.60 0 3345 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 369 -3.97 1.05 12 4.26 -2629.00 9930.00 29150 20240604 -64.19 9280 20241210 12.50 29150 -64.19 20240604 9280 12.50 20241210 29150 -64.19 20240604 9280 12.50 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
7 20241210 111215 57 100.00 KOSDAQ 신저가 화학 N N N N N 10400 1060 2 11.35 1576897080 145203 544.38 9280 11800 9280 12140 6540 9340 10859.95 0.60 0 1945 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 368 -3.96 1.05 12 4.11 -2629.00 9930.00 29150 20240604 -64.32 9280 20241210 12.07 29150 -64.32 20240604 9280 12.07 20241210 29150 -64.32 20240604 9280 12.07 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
8 20241210 101216 57 100.00 KOSDAQ 신저가 화학 N N N N N 10360 1020 2 10.92 942347720 86851 325.61 9280 11800 9280 12140 6540 9340 10850.17 0.60 0 5084 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 366 -3.94 1.04 12 2.46 -2629.00 9930.00 29150 20240604 -64.46 9280 20241210 11.64 29150 -64.46 20240604 9280 11.64 20241210 29150 -64.46 20240604 9280 11.64 20241210 1.44 N 406820 500 17 억 21063 N N 0 N 00 N
9 20241210 091224 57 100.00 KOSDAQ 신저가 화학 N N N N N 10200 860 2 9.21 71628640 7368 27.62 9280 10200 9280 12140 6540 9340 9721.59 0.60 0 4244 10526 9932 9636 9042 8746 9785 8895 18 2800 500 5970 10 1 3534040 360 -3.88 1.03 12 0.21 -2629.00 9930.00 29150 20240604 -65.01 9280 20241210 9.91 29150 -65.01 20240604 9280 9.91 20241210 29150 -65.01 20240604 9280 9.91 20241210 1.44 N 406820 500 17 억 21063 Y N 0 N 00 N
10 20241209 161211 57 100.00 KOSDAQ 신저가 화학 N N N N N 9340 -1060 5 -10.19 259098730 26516 183.29 10230 10230 9340 13520 7280 10400 9772.23 0.73 0 -4671 11420 10910 10520 10010 9620 10715 9815 18 3120 500 6650 10 1 3534040 330 -3.55 0.94 12 0.75 -2629.00 9930.00 29150 20240604 -67.96 9340 20241209 0.00 29150 -67.96 20240604 9340 0.00 20241209 29150 -67.96 20240604 9340 0.00 20241209 1.44 N 406820 500 17 억 25746 N N 0 N 00 N
11 20241209 151214 57 100.00 KOSDAQ 신저가 화학 N N N N N 9520 -880 5 -8.46 225033760 22908 158.35 10230 10230 9400 13520 7280 10400 9823.37 0.73 0 -4048 11420 10910 10520 10010 9620 10715 9815 18 3120 500 6650 10 1 3534040 336 -3.62 0.96 12 0.65 -2629.00 9930.00 29150 20240604 -67.34 9400 20241209 1.28 29150 -67.34 20240604 9400 1.28 20241209 29150 -67.34 20240604 9400 1.28 20241209 1.44 N 406820 500 17 억 25746 N N 0 N 00 N
12 20241209 141212 57 100.00 KOSDAQ 신저가 화학 N N N N N 9700 -700 5 -6.73 184043230 18626 128.75 10230 10230 9650 13520 7280 10400 9880.99 0.73 0 -4416 11420 10910 10520 10010 9620 10715 9815 18 3120 500 6650 10 1 3534040 343 -3.69 0.98 12 0.53 -2629.00 9930.00 29150 20240604 -66.72 9650 20241209 0.52 29150 -66.72 20240604 9650 0.52 20241209 29150 -66.72 20240604 9650 0.52 20241209 1.44 N 406820 500 17 억 25746 N N 0 N 00 N