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
027580/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
20241210,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,91,2,8.06,1765018959,1462400,62.36,1129,1234,1129,1467,791,1129,1207.27,1.17,0,495138,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,722,174.29,1.06,12,2.47,7.00,1148.00,2595,20240131,-52.99,982,20241115,24.24,2595,-52.99,20240131,982,24.24,20241115,2595,-52.99,20240131,982,24.24,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,86,2,7.62,1568876460,1301688,55.51,1129,1234,1129,1467,791,1129,1205.64,1.17,0,419419,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,719,173.57,1.06,12,2.20,7.00,1148.00,2595,20240131,-53.18,982,20241115,23.73,2595,-53.18,20240131,982,23.73,20241115,2595,-53.18,20240131,982,23.73,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,140353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,94,2,8.33,1448881050,1203307,51.31,1129,1234,1129,1467,791,1129,1204.48,1.17,0,350943,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,724,174.71,1.07,12,2.03,7.00,1148.00,2595,20240131,-52.87,982,20241115,24.54,2595,-52.87,20240131,982,24.54,20241115,2595,-52.87,20240131,982,24.54,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,130352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,91,2,8.06,1327588636,1103655,47.06,1129,1234,1129,1467,791,1129,1203.33,1.17,0,318904,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,722,174.29,1.06,12,1.86,7.00,1148.00,2595,20240131,-52.99,982,20241115,24.24,2595,-52.99,20240131,982,24.24,20241115,2595,-52.99,20240131,982,24.24,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,120352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,78,2,6.91,1122029306,933434,39.81,1129,1234,1129,1467,791,1129,1202.54,1.17,0,297306,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,714,172.43,1.05,12,1.58,7.00,1148.00,2595,20240131,-53.49,982,20241115,22.91,2595,-53.49,20240131,982,22.91,20241115,2595,-53.49,20240131,982,22.91,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,110352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,77,2,6.82,1064596316,885845,37.78,1129,1234,1129,1467,791,1129,1202.31,1.17,0,286101,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,714,172.29,1.05,12,1.50,7.00,1148.00,2595,20240131,-53.53,982,20241115,22.81,2595,-53.53,20240131,982,22.81,20241115,2595,-53.53,20240131,982,22.81,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,100352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,85,2,7.53,844454163,703249,29.99,1129,1234,1129,1467,791,1129,1201.44,1.17,0,278176,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,718,173.43,1.06,12,1.19,7.00,1148.00,2595,20240131,-53.22,982,20241115,23.63,2595,-53.22,20240131,982,23.63,20241115,2595,-53.22,20240131,982,23.63,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241210,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,28,2,2.48,57874171,50314,2.15,1129,1175,1129,1467,791,1129,1153.33,1.17,0,5153,1327,1228,1174,1075,1021,1201,1048,296,338,500,720,1,1,59181279,685,165.29,1.01,12,0.09,7.00,1148.00,2595,20240131,-55.41,982,20241115,17.82,2595,-55.41,20240131,982,17.82,20241115,2595,-55.41,20240131,982,17.82,20241115,5.47,N,027580,500,295 억,,690122,N,N,0,N,00,N
20241209,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-158,5,-12.28,2762710366,2328909,77.08,1250,1273,1120,1673,901,1287,1186.27,1.06,0,69672,1426,1356,1312,1242,1198,1334,1220,296,386,500,820,1,1,59181279,668,161.29,0.98,12,3.94,7.00,1148.00,2595,20240131,-56.49,982,20241115,14.97,2595,-56.49,20240131,982,14.97,20241115,2595,-56.49,20240131,982,14.97,20241115,5.83,N,027580,500,295 억,,624804,N,N,0,N,00,N
20241209,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,-142,5,-11.03,2590875831,2177465,72.07,1250,1273,1126,1673,901,1287,1189.86,1.06,0,25649,1426,1356,1312,1242,1198,1334,1220,296,386,500,820,1,1,59181279,678,163.57,1.00,12,3.68,7.00,1148.00,2595,20240131,-55.88,982,20241115,16.60,2595,-55.88,20240131,982,16.60,20241115,2595,-55.88,20240131,982,16.60,20241115,5.83,N,027580,500,295 억,,624804,N,N,0,N,00,N
20241209,140352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,-123,5,-9.56,2162107065,1803901,59.70,1250,1273,1151,1673,901,1287,1198.57,1.06,0,-118863,1426,1356,1312,1242,1198,1334,1220,296,386,500,820,1,1,59181279,689,166.29,1.01,12,3.05,7.00,1148.00,2595,20240131,-55.14,982,20241115,18.53,2595,-55.14,20240131,982,18.53,20241115,2595,-55.14,20240131,982,18.53,20241115,5.83,N,027580,500,295 억,,624804,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 160353 57 100.00 KOSDAQ 화학 N N N N N 1220 91 2 8.06 1765018959 1462400 62.36 1129 1234 1129 1467 791 1129 1207.27 1.17 0 495138 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 722 174.29 1.06 12 2.47 7.00 1148.00 2595 20240131 -52.99 982 20241115 24.24 2595 -52.99 20240131 982 24.24 20241115 2595 -52.99 20240131 982 24.24 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
3 20241210 150353 57 100.00 KOSDAQ 화학 N N N N N 1215 86 2 7.62 1568876460 1301688 55.51 1129 1234 1129 1467 791 1129 1205.64 1.17 0 419419 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 719 173.57 1.06 12 2.20 7.00 1148.00 2595 20240131 -53.18 982 20241115 23.73 2595 -53.18 20240131 982 23.73 20241115 2595 -53.18 20240131 982 23.73 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
4 20241210 140353 57 100.00 KOSDAQ 화학 N N N N N 1223 94 2 8.33 1448881050 1203307 51.31 1129 1234 1129 1467 791 1129 1204.48 1.17 0 350943 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 724 174.71 1.07 12 2.03 7.00 1148.00 2595 20240131 -52.87 982 20241115 24.54 2595 -52.87 20240131 982 24.54 20241115 2595 -52.87 20240131 982 24.54 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
5 20241210 130352 57 100.00 KOSDAQ 화학 N N N N N 1220 91 2 8.06 1327588636 1103655 47.06 1129 1234 1129 1467 791 1129 1203.33 1.17 0 318904 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 722 174.29 1.06 12 1.86 7.00 1148.00 2595 20240131 -52.99 982 20241115 24.24 2595 -52.99 20240131 982 24.24 20241115 2595 -52.99 20240131 982 24.24 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
6 20241210 120352 57 100.00 KOSDAQ 화학 N N N N N 1207 78 2 6.91 1122029306 933434 39.81 1129 1234 1129 1467 791 1129 1202.54 1.17 0 297306 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 714 172.43 1.05 12 1.58 7.00 1148.00 2595 20240131 -53.49 982 20241115 22.91 2595 -53.49 20240131 982 22.91 20241115 2595 -53.49 20240131 982 22.91 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
7 20241210 110352 57 100.00 KOSDAQ 화학 N N N N N 1206 77 2 6.82 1064596316 885845 37.78 1129 1234 1129 1467 791 1129 1202.31 1.17 0 286101 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 714 172.29 1.05 12 1.50 7.00 1148.00 2595 20240131 -53.53 982 20241115 22.81 2595 -53.53 20240131 982 22.81 20241115 2595 -53.53 20240131 982 22.81 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
8 20241210 100352 57 100.00 KOSDAQ 화학 N N N N N 1214 85 2 7.53 844454163 703249 29.99 1129 1234 1129 1467 791 1129 1201.44 1.17 0 278176 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 718 173.43 1.06 12 1.19 7.00 1148.00 2595 20240131 -53.22 982 20241115 23.63 2595 -53.22 20240131 982 23.63 20241115 2595 -53.22 20240131 982 23.63 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
9 20241210 090355 57 100.00 KOSDAQ 화학 N N N N N 1157 28 2 2.48 57874171 50314 2.15 1129 1175 1129 1467 791 1129 1153.33 1.17 0 5153 1327 1228 1174 1075 1021 1201 1048 296 338 500 720 1 1 59181279 685 165.29 1.01 12 0.09 7.00 1148.00 2595 20240131 -55.41 982 20241115 17.82 2595 -55.41 20240131 982 17.82 20241115 2595 -55.41 20240131 982 17.82 20241115 5.47 N 027580 500 295 억 690122 N N 0 N 00 N
10 20241209 160350 57 100.00 KOSDAQ 화학 N N N N N 1129 -158 5 -12.28 2762710366 2328909 77.08 1250 1273 1120 1673 901 1287 1186.27 1.06 0 69672 1426 1356 1312 1242 1198 1334 1220 296 386 500 820 1 1 59181279 668 161.29 0.98 12 3.94 7.00 1148.00 2595 20240131 -56.49 982 20241115 14.97 2595 -56.49 20240131 982 14.97 20241115 2595 -56.49 20240131 982 14.97 20241115 5.83 N 027580 500 295 억 624804 N N 0 N 00 N
11 20241209 150353 57 100.00 KOSDAQ 화학 N N N N N 1145 -142 5 -11.03 2590875831 2177465 72.07 1250 1273 1126 1673 901 1287 1189.86 1.06 0 25649 1426 1356 1312 1242 1198 1334 1220 296 386 500 820 1 1 59181279 678 163.57 1.00 12 3.68 7.00 1148.00 2595 20240131 -55.88 982 20241115 16.60 2595 -55.88 20240131 982 16.60 20241115 2595 -55.88 20240131 982 16.60 20241115 5.83 N 027580 500 295 억 624804 N N 0 N 00 N
12 20241209 140352 57 100.00 KOSDAQ 화학 N N N N N 1164 -123 5 -9.56 2162107065 1803901 59.70 1250 1273 1151 1673 901 1287 1198.57 1.06 0 -118863 1426 1356 1312 1242 1198 1334 1220 296 386 500 820 1 1 59181279 689 166.29 1.01 12 3.05 7.00 1148.00 2595 20240131 -55.14 982 20241115 18.53 2595 -55.14 20240131 982 18.53 20241115 2595 -55.14 20240131 982 18.53 20241115 5.83 N 027580 500 295 억 624804 N N 0 N 00 N