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
417500/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
20241210,161219,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2760,115,2,4.35,286991445,103813,99.78,2645,2905,2645,3435,1855,2645,2764.53,0.26,0,24247,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,905,24.21,1.39,12,0.32,114.00,1992.00,6240,20240308,-55.77,2645,20241210,4.35,6240,-55.77,20240308,2645,4.35,20241210,6240,-55.77,20240308,2645,4.35,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,151221,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2740,95,2,3.59,276089435,99863,95.98,2645,2905,2645,3435,1855,2645,2764.68,0.26,0,25319,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,898,24.04,1.38,12,0.30,114.00,1992.00,6240,20240308,-56.09,2645,20241210,3.59,6240,-56.09,20240308,2645,3.59,20241210,6240,-56.09,20240308,2645,3.59,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,141221,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2780,135,2,5.10,252730670,91412,87.86,2645,2905,2645,3435,1855,2645,2764.74,0.26,0,22885,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,911,24.39,1.40,12,0.28,114.00,1992.00,6240,20240308,-55.45,2645,20241210,5.10,6240,-55.45,20240308,2645,5.10,20241210,6240,-55.45,20240308,2645,5.10,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,131223,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2760,115,2,4.35,224931660,81368,78.20,2645,2905,2645,3435,1855,2645,2764.37,0.26,0,22186,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,905,24.21,1.39,12,0.25,114.00,1992.00,6240,20240308,-55.77,2645,20241210,4.35,6240,-55.77,20240308,2645,4.35,20241210,6240,-55.77,20240308,2645,4.35,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,121221,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2765,120,2,4.54,187585080,67873,65.23,2645,2905,2645,3435,1855,2645,2763.77,0.26,0,17983,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,906,24.25,1.39,12,0.21,114.00,1992.00,6240,20240308,-55.69,2645,20241210,4.54,6240,-55.69,20240308,2645,4.54,20241210,6240,-55.69,20240308,2645,4.54,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,111220,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2780,135,2,5.10,149836565,54290,52.18,2645,2905,2645,3435,1855,2645,2759.93,0.26,0,19555,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,911,24.39,1.40,12,0.17,114.00,1992.00,6240,20240308,-55.45,2645,20241210,5.10,6240,-55.45,20240308,2645,5.10,20241210,6240,-55.45,20240308,2645,5.10,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,101222,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2785,140,2,5.29,94525885,34522,33.18,2645,2905,2645,3435,1855,2645,2738.13,0.26,0,8848,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,913,24.43,1.40,12,0.11,114.00,1992.00,6240,20240308,-55.37,2645,20241210,5.29,6240,-55.37,20240308,2645,5.29,20241210,6240,-55.37,20240308,2645,5.29,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241210,091229,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2780,135,2,5.10,35356795,13273,12.76,2645,2780,2645,3435,1855,2645,2663.81,0.26,0,3903,2898,2771,2708,2581,2518,2740,2550,33,790,100,1850,5,1,32784744,911,24.39,1.40,12,0.04,114.00,1992.00,6240,20240308,-55.45,2645,20241210,5.10,6240,-55.45,20240308,2645,5.10,20241210,6240,-55.45,20240308,2645,5.10,20241210,2.76,N,417500,100,32 억,,85818,N,N,0,N,00,N
20241209,161217,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2645,-225,5,-7.84,276706525,100338,74.73,2805,2835,2645,3730,2010,2870,2758.79,0.32,0,-16862,3016,2942,2881,2807,2746,2912,2777,33,860,100,2000,5,1,32784744,867,23.20,1.33,12,0.31,114.00,1992.00,6240,20240308,-57.61,2645,20241209,0.00,6240,-57.61,20240308,2645,0.00,20241209,6240,-57.61,20240308,2645,0.00,20241209,2.80,N,417500,100,32 억,,104673,N,N,0,N,00,N
20241209,151219,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2700,-170,5,-5.92,253034835,91444,68.10,2805,2835,2700,3730,2010,2870,2767.10,0.32,0,-13034,3016,2942,2881,2807,2746,2912,2777,33,860,100,2000,5,1,32784744,885,23.68,1.36,12,0.28,114.00,1992.00,6240,20240308,-56.73,2670,20241122,1.12,6240,-56.73,20240308,2670,1.12,20241122,6240,-56.73,20240308,2670,1.12,20241122,2.80,N,417500,100,32 억,,104673,N,N,0,N,00,N
20241209,141217,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2750,-120,5,-4.18,207783775,74870,55.76,2805,2835,2720,3730,2010,2870,2775.26,0.32,0,-9694,3016,2942,2881,2807,2746,2912,2777,33,860,100,2000,5,1,32784744,902,24.12,1.38,12,0.23,114.00,1992.00,6240,20240308,-55.93,2670,20241122,3.00,6240,-55.93,20240308,2670,3.00,20241122,6240,-55.93,20240308,2670,3.00,20241122,2.80,N,417500,100,32 억,,104673,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 161219 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2760 115 2 4.35 286991445 103813 99.78 2645 2905 2645 3435 1855 2645 2764.53 0.26 0 24247 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 905 24.21 1.39 12 0.32 114.00 1992.00 6240 20240308 -55.77 2645 20241210 4.35 6240 -55.77 20240308 2645 4.35 20241210 6240 -55.77 20240308 2645 4.35 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
3 20241210 151221 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2740 95 2 3.59 276089435 99863 95.98 2645 2905 2645 3435 1855 2645 2764.68 0.26 0 25319 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 898 24.04 1.38 12 0.30 114.00 1992.00 6240 20240308 -56.09 2645 20241210 3.59 6240 -56.09 20240308 2645 3.59 20241210 6240 -56.09 20240308 2645 3.59 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
4 20241210 141221 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2780 135 2 5.10 252730670 91412 87.86 2645 2905 2645 3435 1855 2645 2764.74 0.26 0 22885 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 911 24.39 1.40 12 0.28 114.00 1992.00 6240 20240308 -55.45 2645 20241210 5.10 6240 -55.45 20240308 2645 5.10 20241210 6240 -55.45 20240308 2645 5.10 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
5 20241210 131223 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2760 115 2 4.35 224931660 81368 78.20 2645 2905 2645 3435 1855 2645 2764.37 0.26 0 22186 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 905 24.21 1.39 12 0.25 114.00 1992.00 6240 20240308 -55.77 2645 20241210 4.35 6240 -55.77 20240308 2645 4.35 20241210 6240 -55.77 20240308 2645 4.35 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
6 20241210 121221 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2765 120 2 4.54 187585080 67873 65.23 2645 2905 2645 3435 1855 2645 2763.77 0.26 0 17983 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 906 24.25 1.39 12 0.21 114.00 1992.00 6240 20240308 -55.69 2645 20241210 4.54 6240 -55.69 20240308 2645 4.54 20241210 6240 -55.69 20240308 2645 4.54 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
7 20241210 111220 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2780 135 2 5.10 149836565 54290 52.18 2645 2905 2645 3435 1855 2645 2759.93 0.26 0 19555 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 911 24.39 1.40 12 0.17 114.00 1992.00 6240 20240308 -55.45 2645 20241210 5.10 6240 -55.45 20240308 2645 5.10 20241210 6240 -55.45 20240308 2645 5.10 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
8 20241210 101222 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2785 140 2 5.29 94525885 34522 33.18 2645 2905 2645 3435 1855 2645 2738.13 0.26 0 8848 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 913 24.43 1.40 12 0.11 114.00 1992.00 6240 20240308 -55.37 2645 20241210 5.29 6240 -55.37 20240308 2645 5.29 20241210 6240 -55.37 20240308 2645 5.29 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
9 20241210 091229 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2780 135 2 5.10 35356795 13273 12.76 2645 2780 2645 3435 1855 2645 2663.81 0.26 0 3903 2898 2771 2708 2581 2518 2740 2550 33 790 100 1850 5 1 32784744 911 24.39 1.40 12 0.04 114.00 1992.00 6240 20240308 -55.45 2645 20241210 5.10 6240 -55.45 20240308 2645 5.10 20241210 6240 -55.45 20240308 2645 5.10 20241210 2.76 N 417500 100 32 억 85818 N N 0 N 00 N
10 20241209 161217 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2645 -225 5 -7.84 276706525 100338 74.73 2805 2835 2645 3730 2010 2870 2758.79 0.32 0 -16862 3016 2942 2881 2807 2746 2912 2777 33 860 100 2000 5 1 32784744 867 23.20 1.33 12 0.31 114.00 1992.00 6240 20240308 -57.61 2645 20241209 0.00 6240 -57.61 20240308 2645 0.00 20241209 6240 -57.61 20240308 2645 0.00 20241209 2.80 N 417500 100 32 억 104673 N N 0 N 00 N
11 20241209 151219 55 60.00 KOSDAQ 화학 N N N Y 60 N 2700 -170 5 -5.92 253034835 91444 68.10 2805 2835 2700 3730 2010 2870 2767.10 0.32 0 -13034 3016 2942 2881 2807 2746 2912 2777 33 860 100 2000 5 1 32784744 885 23.68 1.36 12 0.28 114.00 1992.00 6240 20240308 -56.73 2670 20241122 1.12 6240 -56.73 20240308 2670 1.12 20241122 6240 -56.73 20240308 2670 1.12 20241122 2.80 N 417500 100 32 억 104673 N N 0 N 00 N
12 20241209 141217 55 60.00 KOSDAQ 화학 N N N Y 60 N 2750 -120 5 -4.18 207783775 74870 55.76 2805 2835 2720 3730 2010 2870 2775.26 0.32 0 -9694 3016 2942 2881 2807 2746 2912 2777 33 860 100 2000 5 1 32784744 902 24.12 1.38 12 0.23 114.00 1992.00 6240 20240308 -55.93 2670 20241122 3.00 6240 -55.93 20240308 2670 3.00 20241122 6240 -55.93 20240308 2670 3.00 20241122 2.80 N 417500 100 32 억 104673 N N 0 N 00 N