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
227610/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
20241210,160946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1129,39,2,3.58,110799468,99259,60.88,1080,1134,1080,1417,763,1090,1116.25,0.00,0,29320,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,402,-141.12,1.27,12,0.28,-8.00,891.00,2450,20231207,-53.92,1080,20241210,4.54,2140,-47.24,20240221,1080,4.54,20241210,2175,-48.09,20231211,1080,4.54,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,150949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1129,39,2,3.58,107722011,96533,59.21,1080,1134,1080,1417,763,1090,1115.91,0.00,0,28432,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,402,-141.12,1.27,12,0.27,-8.00,891.00,2450,20231207,-53.92,1080,20241210,4.54,2140,-47.24,20240221,1080,4.54,20241210,2175,-48.09,20231211,1080,4.54,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,140948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1124,34,2,3.12,104935218,94061,57.69,1080,1134,1080,1417,763,1090,1115.61,0.00,0,28437,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,400,-140.50,1.26,12,0.26,-8.00,891.00,2450,20231207,-54.12,1080,20241210,4.07,2140,-47.48,20240221,1080,4.07,20241210,2175,-48.32,20231211,1080,4.07,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,130949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1128,38,2,3.49,103729710,92987,57.03,1080,1134,1080,1417,763,1090,1115.53,0.00,0,28397,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,401,-141.00,1.27,12,0.26,-8.00,891.00,2450,20231207,-53.96,1080,20241210,4.44,2140,-47.29,20240221,1080,4.44,20241210,2175,-48.14,20231211,1080,4.44,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,120948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1129,39,2,3.58,102665767,92042,56.45,1080,1134,1080,1417,763,1090,1115.42,0.00,0,28966,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,402,-141.12,1.27,12,0.26,-8.00,891.00,2450,20231207,-53.92,1080,20241210,4.54,2140,-47.24,20240221,1080,4.54,20241210,2175,-48.09,20231211,1080,4.54,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,110947,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1119,29,2,2.66,101479188,90991,55.81,1080,1134,1080,1417,763,1090,1115.27,0.00,0,28966,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,398,-139.88,1.26,12,0.26,-8.00,891.00,2450,20231207,-54.33,1080,20241210,3.61,2140,-47.71,20240221,1080,3.61,20241210,2175,-48.55,20231211,1080,3.61,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,100948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1124,34,2,3.12,71053057,63752,39.10,1080,1134,1080,1417,763,1090,1114.52,0.00,0,9866,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,400,-140.50,1.26,12,0.18,-8.00,891.00,2450,20231207,-54.12,1080,20241210,4.07,2140,-47.48,20240221,1080,4.07,20241210,2175,-48.32,20231211,1080,4.07,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241210,090954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1134,44,2,4.04,1033806,951,0.58,1080,1134,1080,1417,763,1090,1087.07,0.00,0,637,1302,1196,1143,1037,984,1169,1010,178,327,500,780,1,1,35583547,404,-141.75,1.27,12,0.00,-8.00,891.00,2450,20231207,-53.71,1080,20241210,5.00,2140,-47.01,20240221,1080,5.00,20241210,2175,-47.86,20231211,1080,5.00,20241210,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241209,160945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1090,-140,5,-11.38,185345360,162635,230.79,1231,1249,1090,1599,861,1230,1139.99,0.00,0,-19353,1362,1295,1231,1164,1100,1264,1133,178,369,500,880,1,1,35583547,388,-136.25,1.22,12,0.46,-8.00,891.00,2450,20231207,-55.51,1090,20241209,0.00,2140,-49.07,20240221,1090,0.00,20241209,2175,-49.89,20231211,1090,0.00,20241209,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241209,150946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1101,-129,5,-10.49,165794765,144920,205.65,1231,1249,1090,1599,861,1230,1144.04,0.00,0,-16580,1362,1295,1231,1164,1100,1264,1133,178,369,500,880,1,1,35583547,392,-137.62,1.24,12,0.41,-8.00,891.00,2450,20231207,-55.06,1090,20241209,1.01,2140,-48.55,20240221,1090,1.01,20241209,2175,-49.38,20231211,1090,1.01,20241209,0.26,N,227610,500,177 억,,0,N,N,0,N,00,N
20241209,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-108,5,-8.78,113261958,97302,138.08,1231,1249,1107,1599,861,1230,1164.02,0.00,0,-19956,1362,1295,1231,1164,1100,1264,1133,178,369,500,880,1,1,35583547,399,-140.25,1.26,12,0.27,-8.00,891.00,2450,20231207,-54.20,1096,20241115,2.37,2140,-47.57,20240221,1096,2.37,20241115,2175,-48.41,20231211,1096,2.37,20241115,0.26,N,227610,500,177 억,,0,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 160946 57 100.00 KOSDAQ 신저가 화학 N N N N N 1129 39 2 3.58 110799468 99259 60.88 1080 1134 1080 1417 763 1090 1116.25 0.00 0 29320 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 402 -141.12 1.27 12 0.28 -8.00 891.00 2450 20231207 -53.92 1080 20241210 4.54 2140 -47.24 20240221 1080 4.54 20241210 2175 -48.09 20231211 1080 4.54 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
3 20241210 150949 57 100.00 KOSDAQ 신저가 화학 N N N N N 1129 39 2 3.58 107722011 96533 59.21 1080 1134 1080 1417 763 1090 1115.91 0.00 0 28432 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 402 -141.12 1.27 12 0.27 -8.00 891.00 2450 20231207 -53.92 1080 20241210 4.54 2140 -47.24 20240221 1080 4.54 20241210 2175 -48.09 20231211 1080 4.54 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
4 20241210 140948 57 100.00 KOSDAQ 신저가 화학 N N N N N 1124 34 2 3.12 104935218 94061 57.69 1080 1134 1080 1417 763 1090 1115.61 0.00 0 28437 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 400 -140.50 1.26 12 0.26 -8.00 891.00 2450 20231207 -54.12 1080 20241210 4.07 2140 -47.48 20240221 1080 4.07 20241210 2175 -48.32 20231211 1080 4.07 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
5 20241210 130949 57 100.00 KOSDAQ 신저가 화학 N N N N N 1128 38 2 3.49 103729710 92987 57.03 1080 1134 1080 1417 763 1090 1115.53 0.00 0 28397 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 401 -141.00 1.27 12 0.26 -8.00 891.00 2450 20231207 -53.96 1080 20241210 4.44 2140 -47.29 20240221 1080 4.44 20241210 2175 -48.14 20231211 1080 4.44 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
6 20241210 120948 57 100.00 KOSDAQ 신저가 화학 N N N N N 1129 39 2 3.58 102665767 92042 56.45 1080 1134 1080 1417 763 1090 1115.42 0.00 0 28966 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 402 -141.12 1.27 12 0.26 -8.00 891.00 2450 20231207 -53.92 1080 20241210 4.54 2140 -47.24 20240221 1080 4.54 20241210 2175 -48.09 20231211 1080 4.54 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
7 20241210 110947 57 100.00 KOSDAQ 신저가 화학 N N N N N 1119 29 2 2.66 101479188 90991 55.81 1080 1134 1080 1417 763 1090 1115.27 0.00 0 28966 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 398 -139.88 1.26 12 0.26 -8.00 891.00 2450 20231207 -54.33 1080 20241210 3.61 2140 -47.71 20240221 1080 3.61 20241210 2175 -48.55 20231211 1080 3.61 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
8 20241210 100948 57 100.00 KOSDAQ 신저가 화학 N N N N N 1124 34 2 3.12 71053057 63752 39.10 1080 1134 1080 1417 763 1090 1114.52 0.00 0 9866 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 400 -140.50 1.26 12 0.18 -8.00 891.00 2450 20231207 -54.12 1080 20241210 4.07 2140 -47.48 20240221 1080 4.07 20241210 2175 -48.32 20231211 1080 4.07 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
9 20241210 090954 57 100.00 KOSDAQ 신저가 화학 N N N N N 1134 44 2 4.04 1033806 951 0.58 1080 1134 1080 1417 763 1090 1087.07 0.00 0 637 1302 1196 1143 1037 984 1169 1010 178 327 500 780 1 1 35583547 404 -141.75 1.27 12 0.00 -8.00 891.00 2450 20231207 -53.71 1080 20241210 5.00 2140 -47.01 20240221 1080 5.00 20241210 2175 -47.86 20231211 1080 5.00 20241210 0.26 N 227610 500 177 억 0 N N 0 N 00 N
10 20241209 160945 57 100.00 KOSDAQ 신저가 화학 N N N N N 1090 -140 5 -11.38 185345360 162635 230.79 1231 1249 1090 1599 861 1230 1139.99 0.00 0 -19353 1362 1295 1231 1164 1100 1264 1133 178 369 500 880 1 1 35583547 388 -136.25 1.22 12 0.46 -8.00 891.00 2450 20231207 -55.51 1090 20241209 0.00 2140 -49.07 20240221 1090 0.00 20241209 2175 -49.89 20231211 1090 0.00 20241209 0.26 N 227610 500 177 억 0 N N 0 N 00 N
11 20241209 150946 57 100.00 KOSDAQ 신저가 화학 N N N N N 1101 -129 5 -10.49 165794765 144920 205.65 1231 1249 1090 1599 861 1230 1144.04 0.00 0 -16580 1362 1295 1231 1164 1100 1264 1133 178 369 500 880 1 1 35583547 392 -137.62 1.24 12 0.41 -8.00 891.00 2450 20231207 -55.06 1090 20241209 1.01 2140 -48.55 20240221 1090 1.01 20241209 2175 -49.38 20231211 1090 1.01 20241209 0.26 N 227610 500 177 억 0 N N 0 N 00 N
12 20241209 140947 57 100.00 KOSDAQ 화학 N N N N N 1122 -108 5 -8.78 113261958 97302 138.08 1231 1249 1107 1599 861 1230 1164.02 0.00 0 -19956 1362 1295 1231 1164 1100 1264 1133 178 369 500 880 1 1 35583547 399 -140.25 1.26 12 0.27 -8.00 891.00 2450 20231207 -54.20 1096 20241115 2.37 2140 -47.57 20240221 1096 2.37 20241115 2175 -48.41 20231211 1096 2.37 20241115 0.26 N 227610 500 177 억 0 N N 0 N 00 N