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
445180/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
20241210,161238,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4975,325,2,6.99,414324120,85438,80.00,4610,4975,4610,6040,3255,4650,4849.26,1.46,0,49772,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,834,5.94,1.00,12,0.51,837.00,4965.00,15340,20240108,-67.57,4610,20241210,7.92,15340,-67.57,20240108,4610,7.92,20241210,15340,-67.57,20240108,4610,7.92,20241210,1.86,N,445180,500,83 억,,244929,N,N,3,N,01,N
20241210,151240,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4895,245,2,5.27,395763900,81693,76.49,4610,4960,4610,6040,3255,4650,4844.53,1.46,0,49684,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,821,5.85,0.99,12,0.49,837.00,4965.00,15340,20240108,-68.09,4610,20241210,6.18,15340,-68.09,20240108,4610,6.18,20241210,15340,-68.09,20240108,4610,6.18,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,141240,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4930,280,2,6.02,342009885,70632,66.14,4610,4960,4610,6040,3255,4650,4842.14,1.46,0,44975,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,827,5.89,0.99,12,0.42,837.00,4965.00,15340,20240108,-67.86,4610,20241210,6.94,15340,-67.86,20240108,4610,6.94,20241210,15340,-67.86,20240108,4610,6.94,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,131242,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4895,245,2,5.27,223365675,46413,43.46,4610,4935,4610,6040,3255,4650,4812.57,1.46,0,31748,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,821,5.85,0.99,12,0.28,837.00,4965.00,15340,20240108,-68.09,4610,20241210,6.18,15340,-68.09,20240108,4610,6.18,20241210,15340,-68.09,20240108,4610,6.18,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,121239,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4880,230,2,4.95,198017715,41254,38.63,4610,4935,4610,6040,3255,4650,4799.96,1.46,0,29100,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,818,5.83,0.98,12,0.25,837.00,4965.00,15340,20240108,-68.19,4610,20241210,5.86,15340,-68.19,20240108,4610,5.86,20241210,15340,-68.19,20240108,4610,5.86,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,111239,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4895,245,2,5.27,168250555,35185,32.95,4610,4905,4610,6040,3255,4650,4781.88,1.46,0,27965,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,821,5.85,0.99,12,0.21,837.00,4965.00,15340,20240108,-68.09,4610,20241210,6.18,15340,-68.09,20240108,4610,6.18,20241210,15340,-68.09,20240108,4610,6.18,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,101240,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4830,180,2,3.87,112782930,23837,22.32,4610,4900,4610,6040,3255,4650,4731.42,1.46,0,16852,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,810,5.77,0.97,12,0.14,837.00,4965.00,15340,20240108,-68.51,4610,20241210,4.77,15340,-68.51,20240108,4610,4.77,20241210,15340,-68.51,20240108,4610,4.77,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241210,091248,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4735,85,2,1.83,51524130,11074,10.37,4610,4780,4610,6040,3255,4650,4652.71,1.46,0,8238,5156,4902,4776,4522,4396,4840,4460,84,1390,500,2880,5,1,16769188,794,5.66,0.95,12,0.07,837.00,4965.00,15340,20240108,-69.13,4610,20241210,2.71,15340,-69.13,20240108,4610,2.71,20241210,15340,-69.13,20240108,4610,2.71,20241210,1.86,N,445180,500,83 억,,244929,N,N,0,N,01,N
20241209,161235,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4650,-510,5,-9.88,515443845,106793,152.11,4900,5030,4650,6700,3620,5160,4826.57,1.49,0,-4552,5640,5400,5190,4950,4740,5295,4845,84,1540,500,3190,5,1,16769188,780,5.56,0.94,12,0.64,837.00,4965.00,15340,20240108,-69.69,4650,20241209,0.00,15340,-69.69,20240108,4650,0.00,20241209,15340,-69.69,20240108,4650,0.00,20241209,1.87,N,445180,500,83 억,,249244,N,N,0,N,00,N
20241209,151238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4710,-450,5,-8.72,497501260,102951,146.64,4900,5030,4710,6700,3620,5160,4832.41,1.49,0,-4481,5640,5400,5190,4950,4740,5295,4845,84,1540,500,3190,5,1,16769188,790,5.63,0.95,12,0.61,837.00,4965.00,15340,20240108,-69.30,4710,20241209,0.00,15340,-69.30,20240108,4710,0.00,20241209,15340,-69.30,20240108,4710,0.00,20241209,1.87,N,445180,500,83 억,,249244,N,N,0,N,00,N
20241209,141235,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4785,-375,5,-7.27,448837995,92705,132.04,4900,5030,4750,6700,3620,5160,4841.57,1.49,0,99,5640,5400,5190,4950,4740,5295,4845,84,1540,500,3190,5,1,16769188,802,5.72,0.96,12,0.55,837.00,4965.00,15340,20240108,-68.81,4750,20241209,0.74,15340,-68.81,20240108,4750,0.74,20241209,15340,-68.81,20240108,4750,0.74,20241209,1.87,N,445180,500,83 억,,249244,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 161238 54 100.00 KOSDAQ 신저가 화학 N N N N N 4975 325 2 6.99 414324120 85438 80.00 4610 4975 4610 6040 3255 4650 4849.26 1.46 0 49772 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 834 5.94 1.00 12 0.51 837.00 4965.00 15340 20240108 -67.57 4610 20241210 7.92 15340 -67.57 20240108 4610 7.92 20241210 15340 -67.57 20240108 4610 7.92 20241210 1.86 N 445180 500 83 억 244929 N N 3 N 01 N
3 20241210 151240 54 100.00 KOSDAQ 신저가 화학 N N N N N 4895 245 2 5.27 395763900 81693 76.49 4610 4960 4610 6040 3255 4650 4844.53 1.46 0 49684 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 821 5.85 0.99 12 0.49 837.00 4965.00 15340 20240108 -68.09 4610 20241210 6.18 15340 -68.09 20240108 4610 6.18 20241210 15340 -68.09 20240108 4610 6.18 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
4 20241210 141240 54 100.00 KOSDAQ 신저가 화학 N N N N N 4930 280 2 6.02 342009885 70632 66.14 4610 4960 4610 6040 3255 4650 4842.14 1.46 0 44975 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 827 5.89 0.99 12 0.42 837.00 4965.00 15340 20240108 -67.86 4610 20241210 6.94 15340 -67.86 20240108 4610 6.94 20241210 15340 -67.86 20240108 4610 6.94 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
5 20241210 131242 54 100.00 KOSDAQ 신저가 화학 N N N N N 4895 245 2 5.27 223365675 46413 43.46 4610 4935 4610 6040 3255 4650 4812.57 1.46 0 31748 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 821 5.85 0.99 12 0.28 837.00 4965.00 15340 20240108 -68.09 4610 20241210 6.18 15340 -68.09 20240108 4610 6.18 20241210 15340 -68.09 20240108 4610 6.18 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
6 20241210 121239 54 100.00 KOSDAQ 신저가 화학 N N N N N 4880 230 2 4.95 198017715 41254 38.63 4610 4935 4610 6040 3255 4650 4799.96 1.46 0 29100 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 818 5.83 0.98 12 0.25 837.00 4965.00 15340 20240108 -68.19 4610 20241210 5.86 15340 -68.19 20240108 4610 5.86 20241210 15340 -68.19 20240108 4610 5.86 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
7 20241210 111239 54 100.00 KOSDAQ 신저가 화학 N N N N N 4895 245 2 5.27 168250555 35185 32.95 4610 4905 4610 6040 3255 4650 4781.88 1.46 0 27965 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 821 5.85 0.99 12 0.21 837.00 4965.00 15340 20240108 -68.09 4610 20241210 6.18 15340 -68.09 20240108 4610 6.18 20241210 15340 -68.09 20240108 4610 6.18 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
8 20241210 101240 54 100.00 KOSDAQ 신저가 화학 N N N N N 4830 180 2 3.87 112782930 23837 22.32 4610 4900 4610 6040 3255 4650 4731.42 1.46 0 16852 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 810 5.77 0.97 12 0.14 837.00 4965.00 15340 20240108 -68.51 4610 20241210 4.77 15340 -68.51 20240108 4610 4.77 20241210 15340 -68.51 20240108 4610 4.77 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
9 20241210 091248 54 100.00 KOSDAQ 신저가 화학 N N N N N 4735 85 2 1.83 51524130 11074 10.37 4610 4780 4610 6040 3255 4650 4652.71 1.46 0 8238 5156 4902 4776 4522 4396 4840 4460 84 1390 500 2880 5 1 16769188 794 5.66 0.95 12 0.07 837.00 4965.00 15340 20240108 -69.13 4610 20241210 2.71 15340 -69.13 20240108 4610 2.71 20241210 15340 -69.13 20240108 4610 2.71 20241210 1.86 N 445180 500 83 억 244929 N N 0 N 01 N
10 20241209 161235 57 100.00 KOSDAQ 신저가 화학 N N N N N 4650 -510 5 -9.88 515443845 106793 152.11 4900 5030 4650 6700 3620 5160 4826.57 1.49 0 -4552 5640 5400 5190 4950 4740 5295 4845 84 1540 500 3190 5 1 16769188 780 5.56 0.94 12 0.64 837.00 4965.00 15340 20240108 -69.69 4650 20241209 0.00 15340 -69.69 20240108 4650 0.00 20241209 15340 -69.69 20240108 4650 0.00 20241209 1.87 N 445180 500 83 억 249244 N N 0 N 00 N
11 20241209 151238 57 100.00 KOSDAQ 신저가 화학 N N N N N 4710 -450 5 -8.72 497501260 102951 146.64 4900 5030 4710 6700 3620 5160 4832.41 1.49 0 -4481 5640 5400 5190 4950 4740 5295 4845 84 1540 500 3190 5 1 16769188 790 5.63 0.95 12 0.61 837.00 4965.00 15340 20240108 -69.30 4710 20241209 0.00 15340 -69.30 20240108 4710 0.00 20241209 15340 -69.30 20240108 4710 0.00 20241209 1.87 N 445180 500 83 억 249244 N N 0 N 00 N
12 20241209 141235 57 100.00 KOSDAQ 신저가 화학 N N N N N 4785 -375 5 -7.27 448837995 92705 132.04 4900 5030 4750 6700 3620 5160 4841.57 1.49 0 99 5640 5400 5190 4950 4740 5295 4845 84 1540 500 3190 5 1 16769188 802 5.72 0.96 12 0.55 837.00 4965.00 15340 20240108 -68.81 4750 20241209 0.74 15340 -68.81 20240108 4750 0.74 20241209 15340 -68.81 20240108 4750 0.74 20241209 1.87 N 445180 500 83 억 249244 N N 0 N 00 N