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
457370/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
20241210,161255,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8860,380,2,4.48,2272337070,257253,51.60,8420,9010,8420,11020,5940,8480,8833.06,0.03,0,59762,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,711,13.15,2.73,12,3.20,674.00,3246.00,33300,20241022,-73.39,8420,20241210,5.23,33300,-73.39,20241022,8420,5.23,20241210,33300,-73.39,20241022,8420,5.23,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,151257,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8810,330,2,3.89,2176510410,246400,49.42,8420,9010,8420,11020,5940,8480,8833.28,0.03,0,56079,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,707,13.07,2.71,12,3.07,674.00,3246.00,33300,20241022,-73.54,8420,20241210,4.63,33300,-73.54,20241022,8420,4.63,20241210,33300,-73.54,20241022,8420,4.63,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,141257,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8870,390,2,4.60,1817341880,205785,41.28,8420,9010,8420,11020,5940,8480,8831.32,0.03,0,44366,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,712,13.16,2.73,12,2.56,674.00,3246.00,33300,20241022,-73.36,8420,20241210,5.34,33300,-73.36,20241022,8420,5.34,20241210,33300,-73.36,20241022,8420,5.34,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,131259,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8870,390,2,4.60,1661315200,188140,37.74,8420,9010,8420,11020,5940,8480,8830.26,0.03,0,39798,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,712,13.16,2.73,12,2.34,674.00,3246.00,33300,20241022,-73.36,8420,20241210,5.34,33300,-73.36,20241022,8420,5.34,20241210,33300,-73.36,20241022,8420,5.34,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,121256,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8820,340,2,4.01,1542526920,174630,35.03,8420,9010,8420,11020,5940,8480,8833.18,0.03,0,37088,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,708,13.09,2.72,12,2.18,674.00,3246.00,33300,20241022,-73.51,8420,20241210,4.75,33300,-73.51,20241022,8420,4.75,20241210,33300,-73.51,20241022,8420,4.75,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,111256,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8890,410,2,4.83,1287734020,145861,29.26,8420,9010,8420,11020,5940,8480,8828.57,0.03,0,36806,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,714,13.19,2.74,12,1.82,674.00,3246.00,33300,20241022,-73.30,8420,20241210,5.58,33300,-73.30,20241022,8420,5.58,20241210,33300,-73.30,20241022,8420,5.58,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,101257,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8910,430,2,5.07,1033596600,117458,23.56,8420,9000,8420,11020,5940,8480,8799.79,0.03,0,28322,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,715,13.22,2.74,12,1.46,674.00,3246.00,33300,20241022,-73.24,8420,20241210,5.82,33300,-73.24,20241022,8420,5.82,20241210,33300,-73.24,20241022,8420,5.82,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241210,091305,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8820,340,2,4.01,438800660,50645,10.16,8420,8840,8420,11020,5940,8480,8664.35,0.03,0,16058,10546,9512,8996,7962,7446,9255,7705,40,2540,500,5930,10,1,8027134,708,13.09,2.72,12,0.63,674.00,3246.00,33300,20241022,-73.51,8420,20241210,4.75,33300,-73.51,20241022,8420,4.75,20241210,33300,-73.51,20241022,8420,4.75,20241210,0.65,N,457370,500,40 억,,2441,N,N,0,N,00,N
20241209,161252,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8480,-1770,5,-17.27,4472023440,491377,87.04,10020,10030,8480,13320,7180,10250,9101.96,0.01,0,5346,11923,11086,10633,9796,9343,10860,9570,40,3070,500,7170,10,1,8027134,681,12.58,2.61,12,6.12,674.00,3246.00,33300,20241022,-74.53,8480,20241209,0.00,33300,-74.53,20241022,8480,0.00,20241209,33300,-74.53,20241022,8480,0.00,20241209,0.72,N,457370,500,40 억,,700,N,N,0,N,00,N
20241209,151255,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8630,-1620,5,-15.80,4224741380,462358,81.90,10020,10030,8560,13320,7180,10250,9137.38,0.01,0,4087,11923,11086,10633,9796,9343,10860,9570,40,3070,500,7170,10,1,8027134,693,12.80,2.66,12,5.76,674.00,3246.00,33300,20241022,-74.08,8560,20241209,0.82,33300,-74.08,20241022,8560,0.82,20241209,33300,-74.08,20241022,8560,0.82,20241209,0.72,N,457370,500,40 억,,700,N,N,0,N,00,N
20241209,141253,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8800,-1450,5,-14.15,3709417440,403097,71.41,10020,10030,8700,13320,7180,10250,9202.29,0.01,0,3895,11923,11086,10633,9796,9343,10860,9570,40,3070,500,7170,10,1,8027134,706,13.06,2.71,12,5.02,674.00,3246.00,33300,20241022,-73.57,8700,20241209,1.15,33300,-73.57,20241022,8700,1.15,20241209,33300,-73.57,20241022,8700,1.15,20241209,0.72,N,457370,500,40 억,,700,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 161255 57 100.00 KOSDAQ 신저가 화학 N N N N N 8860 380 2 4.48 2272337070 257253 51.60 8420 9010 8420 11020 5940 8480 8833.06 0.03 0 59762 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 711 13.15 2.73 12 3.20 674.00 3246.00 33300 20241022 -73.39 8420 20241210 5.23 33300 -73.39 20241022 8420 5.23 20241210 33300 -73.39 20241022 8420 5.23 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
3 20241210 151257 57 100.00 KOSDAQ 신저가 화학 N N N N N 8810 330 2 3.89 2176510410 246400 49.42 8420 9010 8420 11020 5940 8480 8833.28 0.03 0 56079 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 707 13.07 2.71 12 3.07 674.00 3246.00 33300 20241022 -73.54 8420 20241210 4.63 33300 -73.54 20241022 8420 4.63 20241210 33300 -73.54 20241022 8420 4.63 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
4 20241210 141257 57 100.00 KOSDAQ 신저가 화학 N N N N N 8870 390 2 4.60 1817341880 205785 41.28 8420 9010 8420 11020 5940 8480 8831.32 0.03 0 44366 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 712 13.16 2.73 12 2.56 674.00 3246.00 33300 20241022 -73.36 8420 20241210 5.34 33300 -73.36 20241022 8420 5.34 20241210 33300 -73.36 20241022 8420 5.34 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
5 20241210 131259 57 100.00 KOSDAQ 신저가 화학 N N N N N 8870 390 2 4.60 1661315200 188140 37.74 8420 9010 8420 11020 5940 8480 8830.26 0.03 0 39798 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 712 13.16 2.73 12 2.34 674.00 3246.00 33300 20241022 -73.36 8420 20241210 5.34 33300 -73.36 20241022 8420 5.34 20241210 33300 -73.36 20241022 8420 5.34 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
6 20241210 121256 57 100.00 KOSDAQ 신저가 화학 N N N N N 8820 340 2 4.01 1542526920 174630 35.03 8420 9010 8420 11020 5940 8480 8833.18 0.03 0 37088 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 708 13.09 2.72 12 2.18 674.00 3246.00 33300 20241022 -73.51 8420 20241210 4.75 33300 -73.51 20241022 8420 4.75 20241210 33300 -73.51 20241022 8420 4.75 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
7 20241210 111256 57 100.00 KOSDAQ 신저가 화학 N N N N N 8890 410 2 4.83 1287734020 145861 29.26 8420 9010 8420 11020 5940 8480 8828.57 0.03 0 36806 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 714 13.19 2.74 12 1.82 674.00 3246.00 33300 20241022 -73.30 8420 20241210 5.58 33300 -73.30 20241022 8420 5.58 20241210 33300 -73.30 20241022 8420 5.58 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
8 20241210 101257 57 100.00 KOSDAQ 신저가 화학 N N N N N 8910 430 2 5.07 1033596600 117458 23.56 8420 9000 8420 11020 5940 8480 8799.79 0.03 0 28322 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 715 13.22 2.74 12 1.46 674.00 3246.00 33300 20241022 -73.24 8420 20241210 5.82 33300 -73.24 20241022 8420 5.82 20241210 33300 -73.24 20241022 8420 5.82 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
9 20241210 091305 57 100.00 KOSDAQ 신저가 화학 N N N N N 8820 340 2 4.01 438800660 50645 10.16 8420 8840 8420 11020 5940 8480 8664.35 0.03 0 16058 10546 9512 8996 7962 7446 9255 7705 40 2540 500 5930 10 1 8027134 708 13.09 2.72 12 0.63 674.00 3246.00 33300 20241022 -73.51 8420 20241210 4.75 33300 -73.51 20241022 8420 4.75 20241210 33300 -73.51 20241022 8420 4.75 20241210 0.65 N 457370 500 40 억 2441 N N 0 N 00 N
10 20241209 161252 57 100.00 KOSDAQ 신저가 화학 N N N N N 8480 -1770 5 -17.27 4472023440 491377 87.04 10020 10030 8480 13320 7180 10250 9101.96 0.01 0 5346 11923 11086 10633 9796 9343 10860 9570 40 3070 500 7170 10 1 8027134 681 12.58 2.61 12 6.12 674.00 3246.00 33300 20241022 -74.53 8480 20241209 0.00 33300 -74.53 20241022 8480 0.00 20241209 33300 -74.53 20241022 8480 0.00 20241209 0.72 N 457370 500 40 억 700 N N 0 N 00 N
11 20241209 151255 57 100.00 KOSDAQ 신저가 화학 N N N N N 8630 -1620 5 -15.80 4224741380 462358 81.90 10020 10030 8560 13320 7180 10250 9137.38 0.01 0 4087 11923 11086 10633 9796 9343 10860 9570 40 3070 500 7170 10 1 8027134 693 12.80 2.66 12 5.76 674.00 3246.00 33300 20241022 -74.08 8560 20241209 0.82 33300 -74.08 20241022 8560 0.82 20241209 33300 -74.08 20241022 8560 0.82 20241209 0.72 N 457370 500 40 억 700 N N 0 N 00 N
12 20241209 141253 57 100.00 KOSDAQ 신저가 화학 N N N N N 8800 -1450 5 -14.15 3709417440 403097 71.41 10020 10030 8700 13320 7180 10250 9202.29 0.01 0 3895 11923 11086 10633 9796 9343 10860 9570 40 3070 500 7170 10 1 8027134 706 13.06 2.71 12 5.02 674.00 3246.00 33300 20241022 -73.57 8700 20241209 1.15 33300 -73.57 20241022 8700 1.15 20241209 33300 -73.57 20241022 8700 1.15 20241209 0.72 N 457370 500 40 억 700 N N 0 N 00 N