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
092070/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
20241210,160708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7820,180,2,2.36,331333140,43004,97.67,7470,7930,7470,9930,5350,7640,7703.36,2.07,0,16749,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,905,17.49,0.58,12,0.37,447.00,13395.00,26350,20240408,-70.32,7470,20241210,4.69,26350,-70.32,20240408,7470,4.69,20241210,26350,-70.32,20240408,7470,4.69,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,150708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7890,250,2,3.27,308664990,40109,91.10,7470,7930,7470,9930,5350,7640,7695.66,2.07,0,16327,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,913,17.65,0.59,12,0.35,447.00,13395.00,26350,20240408,-70.06,7470,20241210,5.62,26350,-70.06,20240408,7470,5.62,20241210,26350,-70.06,20240408,7470,5.62,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,140709,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7900,260,2,3.40,289175400,37639,85.49,7470,7930,7470,9930,5350,7640,7682.87,2.07,0,16373,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,914,17.67,0.59,12,0.33,447.00,13395.00,26350,20240408,-70.02,7470,20241210,5.76,26350,-70.02,20240408,7470,5.76,20241210,26350,-70.02,20240408,7470,5.76,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,130708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7900,260,2,3.40,258482780,33740,76.63,7470,7900,7470,9930,5350,7640,7661.02,2.07,0,13243,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,914,17.67,0.59,12,0.29,447.00,13395.00,26350,20240408,-70.02,7470,20241210,5.76,26350,-70.02,20240408,7470,5.76,20241210,26350,-70.02,20240408,7470,5.76,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,120708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7870,230,2,3.01,232068200,30374,68.99,7470,7900,7470,9930,5350,7640,7640.36,2.07,0,10764,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,911,17.61,0.59,12,0.26,447.00,13395.00,26350,20240408,-70.13,7470,20241210,5.35,26350,-70.13,20240408,7470,5.35,20241210,26350,-70.13,20240408,7470,5.35,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,110708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7890,250,2,3.27,183887480,24212,54.99,7470,7900,7470,9930,5350,7640,7594.88,2.07,0,8623,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,913,17.65,0.59,12,0.21,447.00,13395.00,26350,20240408,-70.06,7470,20241210,5.62,26350,-70.06,20240408,7470,5.62,20241210,26350,-70.06,20240408,7470,5.62,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,100708,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7810,170,2,2.23,168183360,22210,50.44,7470,7820,7470,9930,5350,7640,7572.40,2.07,0,7286,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,904,17.47,0.58,12,0.19,447.00,13395.00,26350,20240408,-70.36,7470,20241210,4.55,26350,-70.36,20240408,7470,4.55,20241210,26350,-70.36,20240408,7470,4.55,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241210,090712,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7640,0,3,0.00,132548230,17618,40.01,7470,7740,7470,9930,5350,7640,7523.42,2.07,0,5276,8493,8066,7823,7396,7153,7945,7275,58,2290,500,5650,10,1,11571858,884,17.09,0.57,12,0.15,447.00,13395.00,26350,20240408,-71.01,7470,20241210,2.28,26350,-71.01,20240408,7470,2.28,20241210,26350,-71.01,20240408,7470,2.28,20241210,2.90,N,092070,500,57 억,,239474,N,N,2,N,00,N
20241209,160706,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7640,-640,5,-7.73,334325440,43116,131.04,7910,8250,7580,10760,5800,8280,7754.11,2.11,0,-2836,8653,8466,8203,8016,7753,8335,7885,58,2480,500,6120,10,1,11571858,884,17.09,0.57,12,0.37,447.00,13395.00,26350,20240408,-71.01,7580,20241209,0.79,26350,-71.01,20240408,7580,0.79,20241209,26350,-71.01,20240408,7580,0.79,20241209,2.91,N,092070,500,57 억,,243847,N,N,2,N,00,N
20241209,150706,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7700,-580,5,-7.00,301528000,38803,117.93,7910,8250,7600,10760,5800,8280,7770.74,2.11,0,-4828,8653,8466,8203,8016,7753,8335,7885,58,2480,500,6120,10,1,11571858,891,17.23,0.57,12,0.34,447.00,13395.00,26350,20240408,-70.78,7600,20241209,1.32,26350,-70.78,20240408,7600,1.32,20241209,26350,-70.78,20240408,7600,1.32,20241209,2.91,N,092070,500,57 억,,243847,N,N,21,N,00,N
20241209,140707,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,7650,-630,5,-7.61,280819620,36103,109.73,7910,8250,7600,10760,5800,8280,7778.29,2.11,0,-5667,8653,8466,8203,8016,7753,8335,7885,58,2480,500,6120,10,1,11571858,885,17.11,0.57,12,0.31,447.00,13395.00,26350,20240408,-70.97,7600,20241209,0.66,26350,-70.97,20240408,7600,0.66,20241209,26350,-70.97,20240408,7600,0.66,20241209,2.91,N,092070,500,57 억,,243847,N,N,21,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 160708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7820 180 2 2.36 331333140 43004 97.67 7470 7930 7470 9930 5350 7640 7703.36 2.07 0 16749 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 905 17.49 0.58 12 0.37 447.00 13395.00 26350 20240408 -70.32 7470 20241210 4.69 26350 -70.32 20240408 7470 4.69 20241210 26350 -70.32 20240408 7470 4.69 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
3 20241210 150708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7890 250 2 3.27 308664990 40109 91.10 7470 7930 7470 9930 5350 7640 7695.66 2.07 0 16327 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 913 17.65 0.59 12 0.35 447.00 13395.00 26350 20240408 -70.06 7470 20241210 5.62 26350 -70.06 20240408 7470 5.62 20241210 26350 -70.06 20240408 7470 5.62 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
4 20241210 140709 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7900 260 2 3.40 289175400 37639 85.49 7470 7930 7470 9930 5350 7640 7682.87 2.07 0 16373 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 914 17.67 0.59 12 0.33 447.00 13395.00 26350 20240408 -70.02 7470 20241210 5.76 26350 -70.02 20240408 7470 5.76 20241210 26350 -70.02 20240408 7470 5.76 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
5 20241210 130708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7900 260 2 3.40 258482780 33740 76.63 7470 7900 7470 9930 5350 7640 7661.02 2.07 0 13243 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 914 17.67 0.59 12 0.29 447.00 13395.00 26350 20240408 -70.02 7470 20241210 5.76 26350 -70.02 20240408 7470 5.76 20241210 26350 -70.02 20240408 7470 5.76 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
6 20241210 120708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7870 230 2 3.01 232068200 30374 68.99 7470 7900 7470 9930 5350 7640 7640.36 2.07 0 10764 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 911 17.61 0.59 12 0.26 447.00 13395.00 26350 20240408 -70.13 7470 20241210 5.35 26350 -70.13 20240408 7470 5.35 20241210 26350 -70.13 20240408 7470 5.35 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
7 20241210 110708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7890 250 2 3.27 183887480 24212 54.99 7470 7900 7470 9930 5350 7640 7594.88 2.07 0 8623 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 913 17.65 0.59 12 0.21 447.00 13395.00 26350 20240408 -70.06 7470 20241210 5.62 26350 -70.06 20240408 7470 5.62 20241210 26350 -70.06 20240408 7470 5.62 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
8 20241210 100708 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7810 170 2 2.23 168183360 22210 50.44 7470 7820 7470 9930 5350 7640 7572.40 2.07 0 7286 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 904 17.47 0.58 12 0.19 447.00 13395.00 26350 20240408 -70.36 7470 20241210 4.55 26350 -70.36 20240408 7470 4.55 20241210 26350 -70.36 20240408 7470 4.55 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
9 20241210 090712 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7640 0 3 0.00 132548230 17618 40.01 7470 7740 7470 9930 5350 7640 7523.42 2.07 0 5276 8493 8066 7823 7396 7153 7945 7275 58 2290 500 5650 10 1 11571858 884 17.09 0.57 12 0.15 447.00 13395.00 26350 20240408 -71.01 7470 20241210 2.28 26350 -71.01 20240408 7470 2.28 20241210 26350 -71.01 20240408 7470 2.28 20241210 2.90 N 092070 500 57 억 239474 N N 2 N 00 N
10 20241209 160706 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7640 -640 5 -7.73 334325440 43116 131.04 7910 8250 7580 10760 5800 8280 7754.11 2.11 0 -2836 8653 8466 8203 8016 7753 8335 7885 58 2480 500 6120 10 1 11571858 884 17.09 0.57 12 0.37 447.00 13395.00 26350 20240408 -71.01 7580 20241209 0.79 26350 -71.01 20240408 7580 0.79 20241209 26350 -71.01 20240408 7580 0.79 20241209 2.91 N 092070 500 57 억 243847 N N 2 N 00 N
11 20241209 150706 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7700 -580 5 -7.00 301528000 38803 117.93 7910 8250 7600 10760 5800 8280 7770.74 2.11 0 -4828 8653 8466 8203 8016 7753 8335 7885 58 2480 500 6120 10 1 11571858 891 17.23 0.57 12 0.34 447.00 13395.00 26350 20240408 -70.78 7600 20241209 1.32 26350 -70.78 20240408 7600 1.32 20241209 26350 -70.78 20240408 7600 1.32 20241209 2.91 N 092070 500 57 억 243847 N N 21 N 00 N
12 20241209 140707 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 7650 -630 5 -7.61 280819620 36103 109.73 7910 8250 7600 10760 5800 8280 7778.29 2.11 0 -5667 8653 8466 8203 8016 7753 8335 7885 58 2480 500 6120 10 1 11571858 885 17.11 0.57 12 0.31 447.00 13395.00 26350 20240408 -70.97 7600 20241209 0.66 26350 -70.97 20240408 7600 0.66 20241209 26350 -70.97 20240408 7600 0.66 20241209 2.91 N 092070 500 57 억 243847 N N 21 N 00 N