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
027050/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
20241210,160352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2265,260,2,12.97,913449880,415894,178.40,2015,2270,2015,2605,1405,2005,2196.35,1.54,0,107372,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,906,50.33,0.87,12,1.04,45.00,2606.00,4225,20240524,-46.39,2000,20241209,13.25,4225,-46.39,20240524,2000,13.25,20241209,4225,-46.39,20240524,2000,13.25,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,150352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2250,245,2,12.22,875837020,399262,171.26,2015,2255,2015,2605,1405,2005,2193.64,1.54,0,102863,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,900,50.00,0.86,12,1.00,45.00,2606.00,4225,20240524,-46.75,2000,20241209,12.50,4225,-46.75,20240524,2000,12.50,20241209,4225,-46.75,20240524,2000,12.50,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,140352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2245,240,2,11.97,816855005,373006,160.00,2015,2255,2015,2605,1405,2005,2189.92,1.54,0,94292,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,898,49.89,0.86,12,0.93,45.00,2606.00,4225,20240524,-46.86,2000,20241209,12.25,4225,-46.86,20240524,2000,12.25,20241209,4225,-46.86,20240524,2000,12.25,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,130351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2225,220,2,10.97,743209675,339994,145.84,2015,2255,2015,2605,1405,2005,2185.95,1.54,0,86687,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,890,49.44,0.85,12,0.85,45.00,2606.00,4225,20240524,-47.34,2000,20241209,11.25,4225,-47.34,20240524,2000,11.25,20241209,4225,-47.34,20240524,2000,11.25,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,120351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2240,235,2,11.72,627641330,287850,123.47,2015,2255,2015,2605,1405,2005,2180.45,1.54,0,70095,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,896,49.78,0.86,12,0.72,45.00,2606.00,4225,20240524,-46.98,2000,20241209,12.00,4225,-46.98,20240524,2000,12.00,20241209,4225,-46.98,20240524,2000,12.00,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,110351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2235,230,2,11.47,531550295,244902,105.05,2015,2255,2015,2605,1405,2005,2170.46,1.54,0,54228,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,894,49.67,0.86,12,0.61,45.00,2606.00,4225,20240524,-47.10,2000,20241209,11.75,4225,-47.10,20240524,2000,11.75,20241209,4225,-47.10,20240524,2000,11.75,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,100351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2205,200,2,9.98,328728775,153650,65.91,2015,2205,2015,2605,1405,2005,2139.46,1.54,0,52132,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,882,49.00,0.85,12,0.38,45.00,2606.00,4225,20240524,-47.81,2000,20241209,10.25,4225,-47.81,20240524,2000,10.25,20241209,4225,-47.81,20240524,2000,10.25,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241210,090354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2115,110,2,5.49,63666675,30771,13.20,2015,2130,2015,2605,1405,2005,2069.05,1.54,0,9258,2101,2052,2026,1977,1951,2040,1965,200,600,500,1480,5,1,40000000,846,47.00,0.81,12,0.08,45.00,2606.00,4225,20240524,-49.94,2000,20241209,5.75,4225,-49.94,20240524,2000,5.75,20241209,4225,-49.94,20240524,2000,5.75,20241209,3.72,N,027050,500,200 억,,615983,N,N,0,N,00,N
20241209,160349,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2005,-105,5,-4.98,454009610,224372,69.31,2075,2075,2000,2740,1480,2110,2023.48,1.54,0,690,2290,2200,2130,2040,1970,2165,2005,200,630,500,1560,5,1,40000000,802,44.56,0.77,12,0.56,45.00,2606.00,4225,20240524,-52.54,2000,20241209,0.25,4225,-52.54,20240524,2000,0.25,20241209,4225,-52.54,20240524,2000,0.25,20241209,3.71,N,027050,500,200 억,,615280,N,N,0,N,00,N
20241209,150352,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2025,-85,5,-4.03,441462485,218119,67.37,2075,2075,2000,2740,1480,2110,2023.95,1.54,0,802,2290,2200,2130,2040,1970,2165,2005,200,630,500,1560,5,1,40000000,810,45.00,0.78,12,0.55,45.00,2606.00,4225,20240524,-52.07,2000,20241209,1.25,4225,-52.07,20240524,2000,1.25,20241209,4225,-52.07,20240524,2000,1.25,20241209,3.71,N,027050,500,200 억,,615280,N,N,0,N,00,N
20241209,140351,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2020,-90,5,-4.27,372938455,184003,56.84,2075,2075,2000,2740,1480,2110,2026.81,1.54,0,-4417,2290,2200,2130,2040,1970,2165,2005,200,630,500,1560,5,1,40000000,808,44.89,0.78,12,0.46,45.00,2606.00,4225,20240524,-52.19,2000,20241209,1.00,4225,-52.19,20240524,2000,1.00,20241209,4225,-52.19,20240524,2000,1.00,20241209,3.71,N,027050,500,200 억,,615280,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 160352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2265 260 2 12.97 913449880 415894 178.40 2015 2270 2015 2605 1405 2005 2196.35 1.54 0 107372 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 906 50.33 0.87 12 1.04 45.00 2606.00 4225 20240524 -46.39 2000 20241209 13.25 4225 -46.39 20240524 2000 13.25 20241209 4225 -46.39 20240524 2000 13.25 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
3 20241210 150352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2250 245 2 12.22 875837020 399262 171.26 2015 2255 2015 2605 1405 2005 2193.64 1.54 0 102863 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 900 50.00 0.86 12 1.00 45.00 2606.00 4225 20240524 -46.75 2000 20241209 12.50 4225 -46.75 20240524 2000 12.50 20241209 4225 -46.75 20240524 2000 12.50 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
4 20241210 140352 55 60.00 KOSDAQ 화학 N N N Y 60 N 2245 240 2 11.97 816855005 373006 160.00 2015 2255 2015 2605 1405 2005 2189.92 1.54 0 94292 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 898 49.89 0.86 12 0.93 45.00 2606.00 4225 20240524 -46.86 2000 20241209 12.25 4225 -46.86 20240524 2000 12.25 20241209 4225 -46.86 20240524 2000 12.25 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
5 20241210 130351 55 60.00 KOSDAQ 화학 N N N Y 60 N 2225 220 2 10.97 743209675 339994 145.84 2015 2255 2015 2605 1405 2005 2185.95 1.54 0 86687 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 890 49.44 0.85 12 0.85 45.00 2606.00 4225 20240524 -47.34 2000 20241209 11.25 4225 -47.34 20240524 2000 11.25 20241209 4225 -47.34 20240524 2000 11.25 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
6 20241210 120351 55 60.00 KOSDAQ 화학 N N N Y 60 N 2240 235 2 11.72 627641330 287850 123.47 2015 2255 2015 2605 1405 2005 2180.45 1.54 0 70095 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 896 49.78 0.86 12 0.72 45.00 2606.00 4225 20240524 -46.98 2000 20241209 12.00 4225 -46.98 20240524 2000 12.00 20241209 4225 -46.98 20240524 2000 12.00 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
7 20241210 110351 55 60.00 KOSDAQ 화학 N N N Y 60 N 2235 230 2 11.47 531550295 244902 105.05 2015 2255 2015 2605 1405 2005 2170.46 1.54 0 54228 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 894 49.67 0.86 12 0.61 45.00 2606.00 4225 20240524 -47.10 2000 20241209 11.75 4225 -47.10 20240524 2000 11.75 20241209 4225 -47.10 20240524 2000 11.75 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
8 20241210 100351 55 60.00 KOSDAQ 화학 N N N Y 60 N 2205 200 2 9.98 328728775 153650 65.91 2015 2205 2015 2605 1405 2005 2139.46 1.54 0 52132 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 882 49.00 0.85 12 0.38 45.00 2606.00 4225 20240524 -47.81 2000 20241209 10.25 4225 -47.81 20240524 2000 10.25 20241209 4225 -47.81 20240524 2000 10.25 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
9 20241210 090354 55 60.00 KOSDAQ 화학 N N N Y 60 N 2115 110 2 5.49 63666675 30771 13.20 2015 2130 2015 2605 1405 2005 2069.05 1.54 0 9258 2101 2052 2026 1977 1951 2040 1965 200 600 500 1480 5 1 40000000 846 47.00 0.81 12 0.08 45.00 2606.00 4225 20240524 -49.94 2000 20241209 5.75 4225 -49.94 20240524 2000 5.75 20241209 4225 -49.94 20240524 2000 5.75 20241209 3.72 N 027050 500 200 억 615983 N N 0 N 00 N
10 20241209 160349 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2005 -105 5 -4.98 454009610 224372 69.31 2075 2075 2000 2740 1480 2110 2023.48 1.54 0 690 2290 2200 2130 2040 1970 2165 2005 200 630 500 1560 5 1 40000000 802 44.56 0.77 12 0.56 45.00 2606.00 4225 20240524 -52.54 2000 20241209 0.25 4225 -52.54 20240524 2000 0.25 20241209 4225 -52.54 20240524 2000 0.25 20241209 3.71 N 027050 500 200 억 615280 N N 0 N 00 N
11 20241209 150352 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2025 -85 5 -4.03 441462485 218119 67.37 2075 2075 2000 2740 1480 2110 2023.95 1.54 0 802 2290 2200 2130 2040 1970 2165 2005 200 630 500 1560 5 1 40000000 810 45.00 0.78 12 0.55 45.00 2606.00 4225 20240524 -52.07 2000 20241209 1.25 4225 -52.07 20240524 2000 1.25 20241209 4225 -52.07 20240524 2000 1.25 20241209 3.71 N 027050 500 200 억 615280 N N 0 N 00 N
12 20241209 140351 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2020 -90 5 -4.27 372938455 184003 56.84 2075 2075 2000 2740 1480 2110 2026.81 1.54 0 -4417 2290 2200 2130 2040 1970 2165 2005 200 630 500 1560 5 1 40000000 808 44.89 0.78 12 0.46 45.00 2606.00 4225 20240524 -52.19 2000 20241209 1.00 4225 -52.19 20240524 2000 1.00 20241209 4225 -52.19 20240524 2000 1.00 20241209 3.71 N 027050 500 200 억 615280 N N 0 N 00 N