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
453860/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
20241210,161250,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17620,1350,2,8.30,440170840,25278,73.83,16100,17890,16100,21150,11390,16270,17413.15,0.57,0,15933,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,997,11.40,2.13,12,0.45,1545.00,8273.00,52600,20231201,-66.50,16100,20241210,9.44,51800,-65.98,20240529,16100,9.44,20241210,51800,-65.98,20240529,16100,9.44,20241210,1.74,N,453860,500,28 억,,32426,N,N,2,N,00,N
20241210,151253,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17520,1250,2,7.68,424312840,24378,71.20,16100,17890,16100,21150,11390,16270,17405.56,0.57,0,15544,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,991,11.34,2.12,12,0.43,1545.00,8273.00,52600,20231201,-66.69,16100,20241210,8.82,51800,-66.18,20240529,16100,8.82,20241210,51800,-66.18,20240529,16100,8.82,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,141253,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17570,1300,2,7.99,396359650,22782,66.54,16100,17890,16100,21150,11390,16270,17397.93,0.57,0,14887,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,994,11.37,2.12,12,0.40,1545.00,8273.00,52600,20231201,-66.60,16100,20241210,9.13,51800,-66.08,20240529,16100,9.13,20241210,51800,-66.08,20240529,16100,9.13,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,131254,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17590,1320,2,8.11,392457440,22559,65.89,16100,17890,16100,21150,11390,16270,17396.93,0.57,0,14873,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,995,11.39,2.13,12,0.40,1545.00,8273.00,52600,20231201,-66.56,16100,20241210,9.25,51800,-66.04,20240529,16100,9.25,20241210,51800,-66.04,20240529,16100,9.25,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,121251,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17740,1470,2,9.04,314047880,18095,52.85,16100,17890,16100,21150,11390,16270,17355.51,0.57,0,11006,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,1004,11.48,2.14,12,0.32,1545.00,8273.00,52600,20231201,-66.27,16100,20241210,10.19,51800,-65.75,20240529,16100,10.19,20241210,51800,-65.75,20240529,16100,10.19,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,111251,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17700,1430,2,8.79,297051370,17137,50.05,16100,17800,16100,21150,11390,16270,17333.92,0.57,0,11019,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,1001,11.46,2.14,12,0.30,1545.00,8273.00,52600,20231201,-66.35,16100,20241210,9.94,51800,-65.83,20240529,16100,9.94,20241210,51800,-65.83,20240529,16100,9.94,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,101253,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17680,1410,2,8.67,198271790,11519,33.64,16100,17680,16100,21150,11390,16270,17212.59,0.57,0,8047,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,1000,11.44,2.14,12,0.20,1545.00,8273.00,52600,20231201,-66.39,16100,20241210,9.81,51800,-65.87,20240529,16100,9.81,20241210,51800,-65.87,20240529,16100,9.81,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241210,091300,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,17100,830,2,5.10,43150430,2583,7.54,16100,17100,16100,21150,11390,16270,16705.55,0.57,0,1730,17890,17080,16670,15860,15450,16875,15655,28,4880,500,11380,10,1,5657215,967,11.07,2.07,12,0.05,1545.00,8273.00,52600,20231201,-67.49,16100,20241210,6.21,51800,-66.99,20240529,16100,6.21,20241210,51800,-66.99,20240529,16100,6.21,20241210,1.74,N,453860,500,28 억,,32426,N,N,0,N,00,N
20241209,161247,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,16270,-1510,5,-8.49,565746070,34082,144.94,17060,17480,16260,23100,12450,17780,16599.89,0.67,0,-3798,19593,18686,17593,16686,15593,18140,16140,28,5320,500,12440,10,1,5657215,920,10.53,1.97,12,0.60,1545.00,8273.00,56300,20231130,-71.10,16260,20241209,0.06,51800,-68.59,20240529,16260,0.06,20241209,51800,-68.59,20240529,16260,0.06,20241209,1.77,N,453860,500,28 억,,38079,N,N,0,N,00,N
20241209,151251,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,16510,-1270,5,-7.14,484818430,29134,123.90,17060,17480,16260,23100,12450,17780,16640.98,0.67,0,-4118,19593,18686,17593,16686,15593,18140,16140,28,5320,500,12440,10,1,5657215,934,10.69,2.00,12,0.51,1545.00,8273.00,56300,20231130,-70.67,16260,20241209,1.54,51800,-68.13,20240529,16260,1.54,20241209,51800,-68.13,20240529,16260,1.54,20241209,1.77,N,453860,500,28 억,,38079,N,N,0,N,00,N
20241209,141248,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,16490,-1290,5,-7.26,414217200,24849,105.68,17060,17480,16260,23100,12450,17780,16669.37,0.67,0,-5155,19593,18686,17593,16686,15593,18140,16140,28,5320,500,12440,10,1,5657215,933,10.67,1.99,12,0.44,1545.00,8273.00,56300,20231130,-70.71,16260,20241209,1.41,51800,-68.17,20240529,16260,1.41,20241209,51800,-68.17,20240529,16260,1.41,20241209,1.77,N,453860,500,28 억,,38079,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 161250 57 100.00 KOSDAQ 신저가 화학 N N N N N 17620 1350 2 8.30 440170840 25278 73.83 16100 17890 16100 21150 11390 16270 17413.15 0.57 0 15933 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 997 11.40 2.13 12 0.45 1545.00 8273.00 52600 20231201 -66.50 16100 20241210 9.44 51800 -65.98 20240529 16100 9.44 20241210 51800 -65.98 20240529 16100 9.44 20241210 1.74 N 453860 500 28 억 32426 N N 2 N 00 N
3 20241210 151253 57 100.00 KOSDAQ 신저가 화학 N N N N N 17520 1250 2 7.68 424312840 24378 71.20 16100 17890 16100 21150 11390 16270 17405.56 0.57 0 15544 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 991 11.34 2.12 12 0.43 1545.00 8273.00 52600 20231201 -66.69 16100 20241210 8.82 51800 -66.18 20240529 16100 8.82 20241210 51800 -66.18 20240529 16100 8.82 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
4 20241210 141253 57 100.00 KOSDAQ 신저가 화학 N N N N N 17570 1300 2 7.99 396359650 22782 66.54 16100 17890 16100 21150 11390 16270 17397.93 0.57 0 14887 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 994 11.37 2.12 12 0.40 1545.00 8273.00 52600 20231201 -66.60 16100 20241210 9.13 51800 -66.08 20240529 16100 9.13 20241210 51800 -66.08 20240529 16100 9.13 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
5 20241210 131254 57 100.00 KOSDAQ 신저가 화학 N N N N N 17590 1320 2 8.11 392457440 22559 65.89 16100 17890 16100 21150 11390 16270 17396.93 0.57 0 14873 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 995 11.39 2.13 12 0.40 1545.00 8273.00 52600 20231201 -66.56 16100 20241210 9.25 51800 -66.04 20240529 16100 9.25 20241210 51800 -66.04 20240529 16100 9.25 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
6 20241210 121251 57 100.00 KOSDAQ 신저가 화학 N N N N N 17740 1470 2 9.04 314047880 18095 52.85 16100 17890 16100 21150 11390 16270 17355.51 0.57 0 11006 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 1004 11.48 2.14 12 0.32 1545.00 8273.00 52600 20231201 -66.27 16100 20241210 10.19 51800 -65.75 20240529 16100 10.19 20241210 51800 -65.75 20240529 16100 10.19 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
7 20241210 111251 57 100.00 KOSDAQ 신저가 화학 N N N N N 17700 1430 2 8.79 297051370 17137 50.05 16100 17800 16100 21150 11390 16270 17333.92 0.57 0 11019 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 1001 11.46 2.14 12 0.30 1545.00 8273.00 52600 20231201 -66.35 16100 20241210 9.94 51800 -65.83 20240529 16100 9.94 20241210 51800 -65.83 20240529 16100 9.94 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
8 20241210 101253 57 100.00 KOSDAQ 신저가 화학 N N N N N 17680 1410 2 8.67 198271790 11519 33.64 16100 17680 16100 21150 11390 16270 17212.59 0.57 0 8047 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 1000 11.44 2.14 12 0.20 1545.00 8273.00 52600 20231201 -66.39 16100 20241210 9.81 51800 -65.87 20240529 16100 9.81 20241210 51800 -65.87 20240529 16100 9.81 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
9 20241210 091300 57 100.00 KOSDAQ 신저가 화학 N N N N N 17100 830 2 5.10 43150430 2583 7.54 16100 17100 16100 21150 11390 16270 16705.55 0.57 0 1730 17890 17080 16670 15860 15450 16875 15655 28 4880 500 11380 10 1 5657215 967 11.07 2.07 12 0.05 1545.00 8273.00 52600 20231201 -67.49 16100 20241210 6.21 51800 -66.99 20240529 16100 6.21 20241210 51800 -66.99 20240529 16100 6.21 20241210 1.74 N 453860 500 28 억 32426 N N 0 N 00 N
10 20241209 161247 57 100.00 KOSDAQ 신저가 화학 N N N N N 16270 -1510 5 -8.49 565746070 34082 144.94 17060 17480 16260 23100 12450 17780 16599.89 0.67 0 -3798 19593 18686 17593 16686 15593 18140 16140 28 5320 500 12440 10 1 5657215 920 10.53 1.97 12 0.60 1545.00 8273.00 56300 20231130 -71.10 16260 20241209 0.06 51800 -68.59 20240529 16260 0.06 20241209 51800 -68.59 20240529 16260 0.06 20241209 1.77 N 453860 500 28 억 38079 N N 0 N 00 N
11 20241209 151251 57 100.00 KOSDAQ 신저가 화학 N N N N N 16510 -1270 5 -7.14 484818430 29134 123.90 17060 17480 16260 23100 12450 17780 16640.98 0.67 0 -4118 19593 18686 17593 16686 15593 18140 16140 28 5320 500 12440 10 1 5657215 934 10.69 2.00 12 0.51 1545.00 8273.00 56300 20231130 -70.67 16260 20241209 1.54 51800 -68.13 20240529 16260 1.54 20241209 51800 -68.13 20240529 16260 1.54 20241209 1.77 N 453860 500 28 억 38079 N N 0 N 00 N
12 20241209 141248 57 100.00 KOSDAQ 신저가 화학 N N N N N 16490 -1290 5 -7.26 414217200 24849 105.68 17060 17480 16260 23100 12450 17780 16669.37 0.67 0 -5155 19593 18686 17593 16686 15593 18140 16140 28 5320 500 12440 10 1 5657215 933 10.67 1.99 12 0.44 1545.00 8273.00 56300 20231130 -70.71 16260 20241209 1.41 51800 -68.17 20240529 16260 1.41 20241209 51800 -68.17 20240529 16260 1.41 20241209 1.77 N 453860 500 28 억 38079 N N 0 N 00 N