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
220260/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
20241210,160937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3120,150,2,5.05,353449175,114034,80.82,2920,3170,2920,3860,2080,2970,3099.50,0.28,0,46700,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,829,29.43,1.34,12,0.43,106.00,2323.00,9040,20240220,-65.49,2920,20241210,6.85,9040,-65.49,20240220,2920,6.85,20241210,9040,-65.49,20240220,2920,6.85,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,150939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3150,180,2,6.06,338682260,109310,77.47,2920,3170,2920,3860,2080,2970,3098.36,0.28,0,45998,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,837,29.72,1.36,12,0.41,106.00,2323.00,9040,20240220,-65.15,2920,20241210,7.88,9040,-65.15,20240220,2920,7.88,20241210,9040,-65.15,20240220,2920,7.88,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,140939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3135,165,2,5.56,314612780,101615,72.02,2920,3170,2920,3860,2080,2970,3096.13,0.28,0,42098,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,833,29.58,1.35,12,0.38,106.00,2323.00,9040,20240220,-65.32,2920,20241210,7.36,9040,-65.32,20240220,2920,7.36,20241210,9040,-65.32,20240220,2920,7.36,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,130939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3100,130,2,4.38,225564195,73035,51.76,2920,3170,2920,3860,2080,2970,3088.44,0.28,0,30408,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,823,29.25,1.33,12,0.27,106.00,2323.00,9040,20240220,-65.71,2920,20241210,6.16,9040,-65.71,20240220,2920,6.16,20241210,9040,-65.71,20240220,2920,6.16,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,120938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3125,155,2,5.22,218712775,70838,50.20,2920,3170,2920,3860,2080,2970,3087.51,0.28,0,28913,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,830,29.48,1.35,12,0.27,106.00,2323.00,9040,20240220,-65.43,2920,20241210,7.02,9040,-65.43,20240220,2920,7.02,20241210,9040,-65.43,20240220,2920,7.02,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,110938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3135,165,2,5.56,195601130,63403,44.94,2920,3170,2920,3860,2080,2970,3085.05,0.28,0,23635,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,833,29.58,1.35,12,0.24,106.00,2323.00,9040,20240220,-65.32,2920,20241210,7.36,9040,-65.32,20240220,2920,7.36,20241210,9040,-65.32,20240220,2920,7.36,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,100939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3120,150,2,5.05,162564175,52832,37.44,2920,3170,2920,3860,2080,2970,3077.00,0.28,0,22970,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,829,29.43,1.34,12,0.20,106.00,2323.00,9040,20240220,-65.49,2920,20241210,6.85,9040,-65.49,20240220,2920,6.85,20241210,9040,-65.49,20240220,2920,6.85,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241210,090945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3050,80,2,2.69,35698515,11949,8.47,2920,3075,2920,3860,2080,2970,2987.57,0.28,0,6388,3243,3106,3018,2881,2793,3062,2837,27,890,100,2190,5,1,26558307,810,28.77,1.31,12,0.04,106.00,2323.00,9040,20240220,-66.26,2920,20241210,4.45,9040,-66.26,20240220,2920,4.45,20241210,9040,-66.26,20240220,2920,4.45,20241210,3.38,N,220260,100,26 억,,73266,N,N,0,N,00,N
20241209,160935,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2970,-250,5,-7.76,422308395,140606,130.00,3150,3155,2930,4185,2255,3220,3003.57,0.25,0,6348,3426,3322,3221,3117,3016,3272,3067,27,965,100,2380,5,1,26558307,789,28.02,1.28,12,0.53,106.00,2323.00,9040,20240220,-67.15,2930,20241209,1.37,9040,-67.15,20240220,2930,1.37,20241209,9040,-67.15,20240220,2930,1.37,20241209,3.40,N,220260,100,26 억,,66339,N,N,0,N,00,N
20241209,150936,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,2970,-250,5,-7.76,366635910,121735,112.55,3150,3155,2945,4185,2255,3220,3011.75,0.25,0,-1274,3426,3322,3221,3117,3016,3272,3067,27,965,100,2380,5,1,26558307,789,28.02,1.28,12,0.46,106.00,2323.00,9040,20240220,-67.15,2945,20241209,0.85,9040,-67.15,20240220,2945,0.85,20241209,9040,-67.15,20240220,2945,0.85,20241209,3.40,N,220260,100,26 억,,66339,N,N,0,N,00,N
20241209,140937,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,3010,-210,5,-6.52,274032440,90583,83.75,3150,3155,2980,4185,2255,3220,3025.21,0.25,0,-10768,3426,3322,3221,3117,3016,3272,3067,27,965,100,2380,5,1,26558307,799,28.40,1.30,12,0.34,106.00,2323.00,9040,20240220,-66.70,2980,20241209,1.01,9040,-66.70,20240220,2980,1.01,20241209,9040,-66.70,20240220,2980,1.01,20241209,3.40,N,220260,100,26 억,,66339,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 160937 57 100.00 KOSDAQ 신저가 화학 N N N N N 3120 150 2 5.05 353449175 114034 80.82 2920 3170 2920 3860 2080 2970 3099.50 0.28 0 46700 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 829 29.43 1.34 12 0.43 106.00 2323.00 9040 20240220 -65.49 2920 20241210 6.85 9040 -65.49 20240220 2920 6.85 20241210 9040 -65.49 20240220 2920 6.85 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
3 20241210 150939 57 100.00 KOSDAQ 신저가 화학 N N N N N 3150 180 2 6.06 338682260 109310 77.47 2920 3170 2920 3860 2080 2970 3098.36 0.28 0 45998 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 837 29.72 1.36 12 0.41 106.00 2323.00 9040 20240220 -65.15 2920 20241210 7.88 9040 -65.15 20240220 2920 7.88 20241210 9040 -65.15 20240220 2920 7.88 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
4 20241210 140939 57 100.00 KOSDAQ 신저가 화학 N N N N N 3135 165 2 5.56 314612780 101615 72.02 2920 3170 2920 3860 2080 2970 3096.13 0.28 0 42098 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 833 29.58 1.35 12 0.38 106.00 2323.00 9040 20240220 -65.32 2920 20241210 7.36 9040 -65.32 20240220 2920 7.36 20241210 9040 -65.32 20240220 2920 7.36 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
5 20241210 130939 57 100.00 KOSDAQ 신저가 화학 N N N N N 3100 130 2 4.38 225564195 73035 51.76 2920 3170 2920 3860 2080 2970 3088.44 0.28 0 30408 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 823 29.25 1.33 12 0.27 106.00 2323.00 9040 20240220 -65.71 2920 20241210 6.16 9040 -65.71 20240220 2920 6.16 20241210 9040 -65.71 20240220 2920 6.16 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
6 20241210 120938 57 100.00 KOSDAQ 신저가 화학 N N N N N 3125 155 2 5.22 218712775 70838 50.20 2920 3170 2920 3860 2080 2970 3087.51 0.28 0 28913 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 830 29.48 1.35 12 0.27 106.00 2323.00 9040 20240220 -65.43 2920 20241210 7.02 9040 -65.43 20240220 2920 7.02 20241210 9040 -65.43 20240220 2920 7.02 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
7 20241210 110938 57 100.00 KOSDAQ 신저가 화학 N N N N N 3135 165 2 5.56 195601130 63403 44.94 2920 3170 2920 3860 2080 2970 3085.05 0.28 0 23635 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 833 29.58 1.35 12 0.24 106.00 2323.00 9040 20240220 -65.32 2920 20241210 7.36 9040 -65.32 20240220 2920 7.36 20241210 9040 -65.32 20240220 2920 7.36 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
8 20241210 100939 57 100.00 KOSDAQ 신저가 화학 N N N N N 3120 150 2 5.05 162564175 52832 37.44 2920 3170 2920 3860 2080 2970 3077.00 0.28 0 22970 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 829 29.43 1.34 12 0.20 106.00 2323.00 9040 20240220 -65.49 2920 20241210 6.85 9040 -65.49 20240220 2920 6.85 20241210 9040 -65.49 20240220 2920 6.85 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
9 20241210 090945 57 100.00 KOSDAQ 신저가 화학 N N N N N 3050 80 2 2.69 35698515 11949 8.47 2920 3075 2920 3860 2080 2970 2987.57 0.28 0 6388 3243 3106 3018 2881 2793 3062 2837 27 890 100 2190 5 1 26558307 810 28.77 1.31 12 0.04 106.00 2323.00 9040 20240220 -66.26 2920 20241210 4.45 9040 -66.26 20240220 2920 4.45 20241210 9040 -66.26 20240220 2920 4.45 20241210 3.38 N 220260 100 26 억 73266 N N 0 N 00 N
10 20241209 160935 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2970 -250 5 -7.76 422308395 140606 130.00 3150 3155 2930 4185 2255 3220 3003.57 0.25 0 6348 3426 3322 3221 3117 3016 3272 3067 27 965 100 2380 5 1 26558307 789 28.02 1.28 12 0.53 106.00 2323.00 9040 20240220 -67.15 2930 20241209 1.37 9040 -67.15 20240220 2930 1.37 20241209 9040 -67.15 20240220 2930 1.37 20241209 3.40 N 220260 100 26 억 66339 N N 0 N 00 N
11 20241209 150936 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 2970 -250 5 -7.76 366635910 121735 112.55 3150 3155 2945 4185 2255 3220 3011.75 0.25 0 -1274 3426 3322 3221 3117 3016 3272 3067 27 965 100 2380 5 1 26558307 789 28.02 1.28 12 0.46 106.00 2323.00 9040 20240220 -67.15 2945 20241209 0.85 9040 -67.15 20240220 2945 0.85 20241209 9040 -67.15 20240220 2945 0.85 20241209 3.40 N 220260 100 26 억 66339 N N 0 N 00 N
12 20241209 140937 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 3010 -210 5 -6.52 274032440 90583 83.75 3150 3155 2980 4185 2255 3220 3025.21 0.25 0 -10768 3426 3322 3221 3117 3016 3272 3067 27 965 100 2380 5 1 26558307 799 28.40 1.30 12 0.34 106.00 2323.00 9040 20240220 -66.70 2980 20241209 1.01 9040 -66.70 20240220 2980 1.01 20241209 9040 -66.70 20240220 2980 1.01 20241209 3.40 N 220260 100 26 억 66339 N N 0 N 00 N