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
451250/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
20241210,161246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,1170,2,14.61,3731339900,413623,212.14,8040,9300,8040,10410,5610,8010,9021.00,0.72,0,121692,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,926,11.49,3.18,12,4.10,799.00,2885.00,25400,20240614,-63.86,8010,20241209,14.61,25400,-63.86,20240614,8010,14.61,20241209,25400,-63.86,20240614,8010,14.61,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,151248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,1190,2,14.86,3675172610,407508,209.01,8040,9300,8040,10410,5610,8010,9018.73,0.72,0,118846,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,928,11.51,3.19,12,4.04,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,25400,-63.78,20240614,8010,14.86,20241209,25400,-63.78,20240614,8010,14.86,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,141248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,1130,2,14.11,3481662800,386449,198.21,8040,9300,8040,10410,5610,8010,9009.45,0.72,0,104402,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,922,11.44,3.17,12,3.83,799.00,2885.00,25400,20240614,-64.02,8010,20241209,14.11,25400,-64.02,20240614,8010,14.11,20241209,25400,-64.02,20240614,8010,14.11,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,131250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,1070,2,13.36,3340352460,371007,190.29,8040,9300,8040,10410,5610,8010,9003.56,0.72,0,98936,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,916,11.36,3.15,12,3.68,799.00,2885.00,25400,20240614,-64.25,8010,20241209,13.36,25400,-64.25,20240614,8010,13.36,20241209,25400,-64.25,20240614,8010,13.36,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,121247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,1020,2,12.73,3211240900,356802,183.00,8040,9300,8040,10410,5610,8010,9000.15,0.72,0,95482,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,911,11.30,3.13,12,3.54,799.00,2885.00,25400,20240614,-64.45,8010,20241209,12.73,25400,-64.45,20240614,8010,12.73,20241209,25400,-64.45,20240614,8010,12.73,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,1140,2,14.23,3024729970,336411,172.54,8040,9300,8040,10410,5610,8010,8991.27,0.72,0,93506,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,923,11.45,3.17,12,3.33,799.00,2885.00,25400,20240614,-63.98,8010,20241209,14.23,25400,-63.98,20240614,8010,14.23,20241209,25400,-63.98,20240614,8010,14.23,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,101248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,1100,2,13.73,2369112780,265151,135.99,8040,9250,8040,10410,5610,8010,8935.07,0.72,0,53881,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,919,11.40,3.16,12,2.63,799.00,2885.00,25400,20240614,-64.13,8010,20241209,13.73,25400,-64.13,20240614,8010,13.73,20241209,25400,-64.13,20240614,8010,13.73,20241209,2.38,N,451250,500,50 억,,72347,N,N,0,N,00,N
20241210,091256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8830,820,2,10.24,585728680,68455,35.11,8040,8830,8040,10410,5610,8010,8556.66,0.72,0,42323,9303,8656,8333,7686,7363,8495,7525,50,2400,500,4960,10,1,10089877,891,11.05,3.06,12,0.68,799.00,2885.00,25400,20240614,-65.24,8010,20241209,10.24,25400,-65.24,20240614,8010,10.24,20241209,25400,-65.24,20240614,8010,10.24,20241209,2.38,N,451250,500,50 억,,72347,Y,N,0,N,00,N
20241209,161243,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8010,-1090,5,-11.98,1607064300,192118,90.24,8810,8980,8010,11830,6370,9100,8366.04,0.76,0,-4204,10053,9576,9323,8846,8593,9450,8720,50,2730,500,5640,10,1,10089877,808,10.03,2.78,12,1.90,799.00,2885.00,25400,20240614,-68.46,8010,20241209,0.00,25400,-68.46,20240614,8010,0.00,20241209,25400,-68.46,20240614,8010,0.00,20241209,2.37,N,451250,500,50 억,,76441,N,N,0,N,00,N
20241209,151246,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8080,-1020,5,-11.21,1504210190,179301,84.22,8810,8980,8010,11830,6370,9100,8389.25,0.76,0,-6857,10053,9576,9323,8846,8593,9450,8720,50,2730,500,5640,10,1,10089877,815,10.11,2.80,12,1.78,799.00,2885.00,25400,20240614,-68.19,8010,20241209,0.87,25400,-68.19,20240614,8010,0.87,20241209,25400,-68.19,20240614,8010,0.87,20241209,2.37,N,451250,500,50 억,,76441,N,N,0,N,00,N
20241209,141243,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8100,-1000,5,-10.99,1328073850,157563,74.01,8810,8980,8100,11830,6370,9100,8428.79,0.76,0,-16690,10053,9576,9323,8846,8593,9450,8720,50,2730,500,5640,10,1,10089877,817,10.14,2.81,12,1.56,799.00,2885.00,25400,20240614,-68.11,8100,20241209,0.00,25400,-68.11,20240614,8100,0.00,20241209,25400,-68.11,20240614,8100,0.00,20241209,2.37,N,451250,500,50 억,,76441,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 161246 57 100.00 KOSDAQ 화학 N N N N N 9180 1170 2 14.61 3731339900 413623 212.14 8040 9300 8040 10410 5610 8010 9021.00 0.72 0 121692 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 926 11.49 3.18 12 4.10 799.00 2885.00 25400 20240614 -63.86 8010 20241209 14.61 25400 -63.86 20240614 8010 14.61 20241209 25400 -63.86 20240614 8010 14.61 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
3 20241210 151248 57 100.00 KOSDAQ 화학 N N N N N 9200 1190 2 14.86 3675172610 407508 209.01 8040 9300 8040 10410 5610 8010 9018.73 0.72 0 118846 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 928 11.51 3.19 12 4.04 799.00 2885.00 25400 20240614 -63.78 8010 20241209 14.86 25400 -63.78 20240614 8010 14.86 20241209 25400 -63.78 20240614 8010 14.86 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
4 20241210 141248 57 100.00 KOSDAQ 화학 N N N N N 9140 1130 2 14.11 3481662800 386449 198.21 8040 9300 8040 10410 5610 8010 9009.45 0.72 0 104402 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 922 11.44 3.17 12 3.83 799.00 2885.00 25400 20240614 -64.02 8010 20241209 14.11 25400 -64.02 20240614 8010 14.11 20241209 25400 -64.02 20240614 8010 14.11 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
5 20241210 131250 57 100.00 KOSDAQ 화학 N N N N N 9080 1070 2 13.36 3340352460 371007 190.29 8040 9300 8040 10410 5610 8010 9003.56 0.72 0 98936 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 916 11.36 3.15 12 3.68 799.00 2885.00 25400 20240614 -64.25 8010 20241209 13.36 25400 -64.25 20240614 8010 13.36 20241209 25400 -64.25 20240614 8010 13.36 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
6 20241210 121247 57 100.00 KOSDAQ 화학 N N N N N 9030 1020 2 12.73 3211240900 356802 183.00 8040 9300 8040 10410 5610 8010 9000.15 0.72 0 95482 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 911 11.30 3.13 12 3.54 799.00 2885.00 25400 20240614 -64.45 8010 20241209 12.73 25400 -64.45 20240614 8010 12.73 20241209 25400 -64.45 20240614 8010 12.73 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
7 20241210 111247 57 100.00 KOSDAQ 화학 N N N N N 9150 1140 2 14.23 3024729970 336411 172.54 8040 9300 8040 10410 5610 8010 8991.27 0.72 0 93506 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 923 11.45 3.17 12 3.33 799.00 2885.00 25400 20240614 -63.98 8010 20241209 14.23 25400 -63.98 20240614 8010 14.23 20241209 25400 -63.98 20240614 8010 14.23 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
8 20241210 101248 57 100.00 KOSDAQ 화학 N N N N N 9110 1100 2 13.73 2369112780 265151 135.99 8040 9250 8040 10410 5610 8010 8935.07 0.72 0 53881 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 919 11.40 3.16 12 2.63 799.00 2885.00 25400 20240614 -64.13 8010 20241209 13.73 25400 -64.13 20240614 8010 13.73 20241209 25400 -64.13 20240614 8010 13.73 20241209 2.38 N 451250 500 50 억 72347 N N 0 N 00 N
9 20241210 091256 57 100.00 KOSDAQ 화학 N N N N N 8830 820 2 10.24 585728680 68455 35.11 8040 8830 8040 10410 5610 8010 8556.66 0.72 0 42323 9303 8656 8333 7686 7363 8495 7525 50 2400 500 4960 10 1 10089877 891 11.05 3.06 12 0.68 799.00 2885.00 25400 20240614 -65.24 8010 20241209 10.24 25400 -65.24 20240614 8010 10.24 20241209 25400 -65.24 20240614 8010 10.24 20241209 2.38 N 451250 500 50 억 72347 Y N 0 N 00 N
10 20241209 161243 57 100.00 KOSDAQ 신저가 화학 N N N N N 8010 -1090 5 -11.98 1607064300 192118 90.24 8810 8980 8010 11830 6370 9100 8366.04 0.76 0 -4204 10053 9576 9323 8846 8593 9450 8720 50 2730 500 5640 10 1 10089877 808 10.03 2.78 12 1.90 799.00 2885.00 25400 20240614 -68.46 8010 20241209 0.00 25400 -68.46 20240614 8010 0.00 20241209 25400 -68.46 20240614 8010 0.00 20241209 2.37 N 451250 500 50 억 76441 N N 0 N 00 N
11 20241209 151246 57 100.00 KOSDAQ 신저가 화학 N N N N N 8080 -1020 5 -11.21 1504210190 179301 84.22 8810 8980 8010 11830 6370 9100 8389.25 0.76 0 -6857 10053 9576 9323 8846 8593 9450 8720 50 2730 500 5640 10 1 10089877 815 10.11 2.80 12 1.78 799.00 2885.00 25400 20240614 -68.19 8010 20241209 0.87 25400 -68.19 20240614 8010 0.87 20241209 25400 -68.19 20240614 8010 0.87 20241209 2.37 N 451250 500 50 억 76441 N N 0 N 00 N
12 20241209 141243 57 100.00 KOSDAQ 신저가 화학 N N N N N 8100 -1000 5 -10.99 1328073850 157563 74.01 8810 8980 8100 11830 6370 9100 8428.79 0.76 0 -16690 10053 9576 9323 8846 8593 9450 8720 50 2730 500 5640 10 1 10089877 817 10.14 2.81 12 1.56 799.00 2885.00 25400 20240614 -68.11 8100 20241209 0.00 25400 -68.11 20240614 8100 0.00 20241209 25400 -68.11 20240614 8100 0.00 20241209 2.37 N 451250 500 50 억 76441 N N 0 N 00 N