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
097870/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
20241210,160724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5440,260,2,5.02,178198840,33296,73.12,5170,5440,5170,6730,3630,5180,5350.82,0.34,0,17513,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,462,10.28,0.58,06,0.39,529.00,9431.00,9570,20231208,-43.16,5170,20241210,5.22,8640,-37.04,20240627,5170,5.22,20241210,8640,-37.04,20240627,5170,5.22,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,150725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5400,220,2,4.25,153648760,28762,63.16,5170,5400,5170,6730,3630,5180,5342.82,0.34,0,17179,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,458,10.21,0.57,06,0.34,529.00,9431.00,9570,20231208,-43.57,5170,20241210,4.45,8640,-37.50,20240627,5170,4.45,20241210,8640,-37.50,20240627,5170,4.45,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,140726,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5380,200,2,3.86,129315260,24245,53.24,5170,5390,5170,6730,3630,5180,5334.52,0.34,0,15011,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,457,10.17,0.57,06,0.29,529.00,9431.00,9570,20231208,-43.78,5170,20241210,4.06,8640,-37.73,20240627,5170,4.06,20241210,8640,-37.73,20240627,5170,4.06,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,130725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5370,190,2,3.67,107354780,20153,44.26,5170,5390,5170,6730,3630,5180,5327.95,0.34,0,11973,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,456,10.15,0.57,06,0.24,529.00,9431.00,9570,20231208,-43.89,5170,20241210,3.87,8640,-37.85,20240627,5170,3.87,20241210,8640,-37.85,20240627,5170,3.87,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,120725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5370,190,2,3.67,82110090,15434,33.89,5170,5390,5170,6730,3630,5180,5321.28,0.34,0,9585,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,456,10.15,0.57,06,0.18,529.00,9431.00,9570,20231208,-43.89,5170,20241210,3.87,8640,-37.85,20240627,5170,3.87,20241210,8640,-37.85,20240627,5170,3.87,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,110724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5380,200,2,3.86,79415990,14932,32.79,5170,5390,5170,6730,3630,5180,5319.74,0.34,0,9238,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,457,10.17,0.57,06,0.18,529.00,9431.00,9570,20231208,-43.78,5170,20241210,4.06,8640,-37.73,20240627,5170,4.06,20241210,8640,-37.73,20240627,5170,4.06,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,100725,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5360,180,2,3.47,49943320,9446,20.74,5170,5380,5170,6730,3630,5180,5288.75,0.34,0,5350,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,455,10.13,0.57,06,0.11,529.00,9431.00,9570,20231208,-43.99,5170,20241210,3.68,8640,-37.96,20240627,5170,3.68,20241210,8640,-37.96,20240627,5170,3.68,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241210,090729,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5280,100,2,1.93,13495890,2587,5.68,5170,5280,5170,6730,3630,5180,5218.77,0.34,0,1770,5720,5450,5310,5040,4900,5380,4970,42,1550,500,3830,10,1,8490000,448,9.98,0.56,06,0.03,529.00,9431.00,9570,20231208,-44.83,5170,20241210,2.13,8640,-38.89,20240627,5170,2.13,20241210,8640,-38.89,20240627,5170,2.13,20241210,2.03,N,097870,500,42 억,,28454,N,N,0,N,00,N
20241209,160722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5180,-400,5,-7.17,235887280,43880,172.11,5560,5580,5170,7250,3910,5580,5359.88,0.43,0,-7720,5726,5652,5586,5512,5446,5620,5480,42,1670,500,4120,10,1,8490000,440,9.79,0.55,06,0.52,529.00,9431.00,9570,20231208,-45.87,5170,20241209,0.19,8640,-40.05,20240627,5170,0.19,20241209,8640,-40.05,20240627,5170,0.19,20241209,2.02,N,097870,500,42 억,,36088,N,N,0,N,00,N
20241209,150722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5220,-360,5,-6.45,220763620,40962,160.67,5560,5580,5190,7250,3910,5580,5373.32,0.43,0,-6359,5726,5652,5586,5512,5446,5620,5480,42,1670,500,4120,10,1,8490000,443,9.87,0.55,06,0.48,529.00,9431.00,9570,20231208,-45.45,5190,20241209,0.58,8640,-39.58,20240627,5190,0.58,20241209,8640,-39.58,20240627,5190,0.58,20241209,2.02,N,097870,500,42 억,,36088,N,N,0,N,00,N
20241209,140724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5320,-260,5,-4.66,173854910,32034,125.65,5560,5580,5300,7250,3910,5580,5410.23,0.43,0,-4476,5726,5652,5586,5512,5446,5620,5480,42,1670,500,4120,10,1,8490000,452,10.06,0.56,06,0.38,529.00,9431.00,9570,20231208,-44.41,5300,20241209,0.38,8640,-38.43,20240627,5300,0.38,20241209,8640,-38.43,20240627,5300,0.38,20241209,2.02,N,097870,500,42 억,,36088,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 160724 57 100.00 KOSDAQ 신저가 화학 N N N N N 5440 260 2 5.02 178198840 33296 73.12 5170 5440 5170 6730 3630 5180 5350.82 0.34 0 17513 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 462 10.28 0.58 06 0.39 529.00 9431.00 9570 20231208 -43.16 5170 20241210 5.22 8640 -37.04 20240627 5170 5.22 20241210 8640 -37.04 20240627 5170 5.22 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
3 20241210 150725 57 100.00 KOSDAQ 신저가 화학 N N N N N 5400 220 2 4.25 153648760 28762 63.16 5170 5400 5170 6730 3630 5180 5342.82 0.34 0 17179 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 458 10.21 0.57 06 0.34 529.00 9431.00 9570 20231208 -43.57 5170 20241210 4.45 8640 -37.50 20240627 5170 4.45 20241210 8640 -37.50 20240627 5170 4.45 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
4 20241210 140726 57 100.00 KOSDAQ 신저가 화학 N N N N N 5380 200 2 3.86 129315260 24245 53.24 5170 5390 5170 6730 3630 5180 5334.52 0.34 0 15011 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 457 10.17 0.57 06 0.29 529.00 9431.00 9570 20231208 -43.78 5170 20241210 4.06 8640 -37.73 20240627 5170 4.06 20241210 8640 -37.73 20240627 5170 4.06 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
5 20241210 130725 57 100.00 KOSDAQ 신저가 화학 N N N N N 5370 190 2 3.67 107354780 20153 44.26 5170 5390 5170 6730 3630 5180 5327.95 0.34 0 11973 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 456 10.15 0.57 06 0.24 529.00 9431.00 9570 20231208 -43.89 5170 20241210 3.87 8640 -37.85 20240627 5170 3.87 20241210 8640 -37.85 20240627 5170 3.87 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
6 20241210 120725 57 100.00 KOSDAQ 신저가 화학 N N N N N 5370 190 2 3.67 82110090 15434 33.89 5170 5390 5170 6730 3630 5180 5321.28 0.34 0 9585 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 456 10.15 0.57 06 0.18 529.00 9431.00 9570 20231208 -43.89 5170 20241210 3.87 8640 -37.85 20240627 5170 3.87 20241210 8640 -37.85 20240627 5170 3.87 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
7 20241210 110724 57 100.00 KOSDAQ 신저가 화학 N N N N N 5380 200 2 3.86 79415990 14932 32.79 5170 5390 5170 6730 3630 5180 5319.74 0.34 0 9238 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 457 10.17 0.57 06 0.18 529.00 9431.00 9570 20231208 -43.78 5170 20241210 4.06 8640 -37.73 20240627 5170 4.06 20241210 8640 -37.73 20240627 5170 4.06 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
8 20241210 100725 57 100.00 KOSDAQ 신저가 화학 N N N N N 5360 180 2 3.47 49943320 9446 20.74 5170 5380 5170 6730 3630 5180 5288.75 0.34 0 5350 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 455 10.13 0.57 06 0.11 529.00 9431.00 9570 20231208 -43.99 5170 20241210 3.68 8640 -37.96 20240627 5170 3.68 20241210 8640 -37.96 20240627 5170 3.68 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
9 20241210 090729 57 100.00 KOSDAQ 신저가 화학 N N N N N 5280 100 2 1.93 13495890 2587 5.68 5170 5280 5170 6730 3630 5180 5218.77 0.34 0 1770 5720 5450 5310 5040 4900 5380 4970 42 1550 500 3830 10 1 8490000 448 9.98 0.56 06 0.03 529.00 9431.00 9570 20231208 -44.83 5170 20241210 2.13 8640 -38.89 20240627 5170 2.13 20241210 8640 -38.89 20240627 5170 2.13 20241210 2.03 N 097870 500 42 억 28454 N N 0 N 00 N
10 20241209 160722 57 100.00 KOSDAQ 신저가 화학 N N N N N 5180 -400 5 -7.17 235887280 43880 172.11 5560 5580 5170 7250 3910 5580 5359.88 0.43 0 -7720 5726 5652 5586 5512 5446 5620 5480 42 1670 500 4120 10 1 8490000 440 9.79 0.55 06 0.52 529.00 9431.00 9570 20231208 -45.87 5170 20241209 0.19 8640 -40.05 20240627 5170 0.19 20241209 8640 -40.05 20240627 5170 0.19 20241209 2.02 N 097870 500 42 억 36088 N N 0 N 00 N
11 20241209 150722 57 100.00 KOSDAQ 신저가 화학 N N N N N 5220 -360 5 -6.45 220763620 40962 160.67 5560 5580 5190 7250 3910 5580 5373.32 0.43 0 -6359 5726 5652 5586 5512 5446 5620 5480 42 1670 500 4120 10 1 8490000 443 9.87 0.55 06 0.48 529.00 9431.00 9570 20231208 -45.45 5190 20241209 0.58 8640 -39.58 20240627 5190 0.58 20241209 8640 -39.58 20240627 5190 0.58 20241209 2.02 N 097870 500 42 억 36088 N N 0 N 00 N
12 20241209 140724 57 100.00 KOSDAQ 신저가 화학 N N N N N 5320 -260 5 -4.66 173854910 32034 125.65 5560 5580 5300 7250 3910 5580 5410.23 0.43 0 -4476 5726 5652 5586 5512 5446 5620 5480 42 1670 500 4120 10 1 8490000 452 10.06 0.56 06 0.38 529.00 9431.00 9570 20231208 -44.41 5300 20241209 0.38 8640 -38.43 20240627 5300 0.38 20241209 8640 -38.43 20240627 5300 0.38 20241209 2.02 N 097870 500 42 억 36088 N N 0 N 00 N