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
420570/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
20241210,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8830,740,2,9.15,288538610,33568,112.96,7990,8830,7990,10510,5670,8090,8594.48,1.27,0,10707,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,506,9.75,2.75,12,0.59,906.00,3207.00,41250,20240530,-78.59,7940,20241209,11.21,41250,-78.59,20240530,7940,11.21,20241209,41250,-78.59,20240530,7940,11.21,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,151226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8740,650,2,8.03,250216900,29223,98.34,7990,8800,7990,10510,5670,8090,8562.33,1.27,0,10491,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,501,9.65,2.73,12,0.51,906.00,3207.00,41250,20240530,-78.81,7940,20241209,10.08,41250,-78.81,20240530,7940,10.08,20241209,41250,-78.81,20240530,7940,10.08,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8770,680,2,8.41,221162430,25893,87.13,7990,8800,7990,10510,5670,8090,8541.40,1.27,0,9001,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,503,9.68,2.73,12,0.45,906.00,3207.00,41250,20240530,-78.74,7940,20241209,10.45,41250,-78.74,20240530,7940,10.45,20241209,41250,-78.74,20240530,7940,10.45,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,131228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8690,600,2,7.42,189837160,22305,75.06,7990,8710,7990,10510,5670,8090,8510.97,1.27,0,6917,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,498,9.59,2.71,12,0.39,906.00,3207.00,41250,20240530,-78.93,7940,20241209,9.45,41250,-78.93,20240530,7940,9.45,20241209,41250,-78.93,20240530,7940,9.45,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,121225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8630,540,2,6.67,178271880,20973,70.58,7990,8710,7990,10510,5670,8090,8500.07,1.27,0,6779,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,495,9.53,2.69,12,0.37,906.00,3207.00,41250,20240530,-79.08,7940,20241209,8.69,41250,-79.08,20240530,7940,8.69,20241209,41250,-79.08,20240530,7940,8.69,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,111225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8630,540,2,6.67,127932080,15175,51.07,7990,8700,7990,10510,5670,8090,8430.45,1.27,0,4936,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,495,9.53,2.69,12,0.26,906.00,3207.00,41250,20240530,-79.08,7940,20241209,8.69,41250,-79.08,20240530,7940,8.69,20241209,41250,-79.08,20240530,7940,8.69,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,101226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8610,520,2,6.43,98746500,11758,39.57,7990,8700,7990,10510,5670,8090,8398.24,1.27,0,3121,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,494,9.50,2.68,12,0.21,906.00,3207.00,41250,20240530,-79.13,7940,20241209,8.44,41250,-79.13,20240530,7940,8.44,20241209,41250,-79.13,20240530,7940,8.44,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241210,091234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8440,350,2,4.33,45273700,5517,18.57,7990,8450,7990,10510,5670,8090,8206.22,1.27,0,1429,9083,8586,8263,7766,7443,8425,7605,29,2420,500,5010,10,1,5732807,484,9.32,2.63,12,0.10,906.00,3207.00,41250,20240530,-79.54,7940,20241209,6.30,41250,-79.54,20240530,7940,6.30,20241209,41250,-79.54,20240530,7940,6.30,20241209,1.33,N,420570,500,28 억,,72765,N,N,0,N,00,N
20241209,161222,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8090,-700,5,-7.96,243194330,29697,105.18,8530,8760,7940,11420,6160,8790,8189.19,1.26,0,397,9523,9156,8853,8486,8183,9005,8335,29,2630,500,5440,10,1,5732807,464,8.93,2.52,12,0.52,906.00,3207.00,41250,20240530,-80.39,7940,20241209,1.89,41250,-80.39,20240530,7940,1.89,20241209,41250,-80.39,20240530,7940,1.89,20241209,1.43,N,420570,500,28 억,,72340,N,N,0,N,00,N
20241209,151224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8090,-700,5,-7.96,241026210,29429,104.23,8530,8760,7940,11420,6160,8790,8190.09,1.26,0,627,9523,9156,8853,8486,8183,9005,8335,29,2630,500,5440,10,1,5732807,464,8.93,2.52,12,0.51,906.00,3207.00,41250,20240530,-80.39,7940,20241209,1.89,41250,-80.39,20240530,7940,1.89,20241209,41250,-80.39,20240530,7940,1.89,20241209,1.43,N,420570,500,28 억,,72340,N,N,0,N,00,N
20241209,141222,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8090,-700,5,-7.96,216165300,26328,93.25,8530,8760,7940,11420,6160,8790,8210.47,1.26,0,-64,9523,9156,8853,8486,8183,9005,8335,29,2630,500,5440,10,1,5732807,464,8.93,2.52,12,0.46,906.00,3207.00,41250,20240530,-80.39,7940,20241209,1.89,41250,-80.39,20240530,7940,1.89,20241209,41250,-80.39,20240530,7940,1.89,20241209,1.43,N,420570,500,28 억,,72340,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 161224 57 100.00 KOSDAQ 화학 N N N N N 8830 740 2 9.15 288538610 33568 112.96 7990 8830 7990 10510 5670 8090 8594.48 1.27 0 10707 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 506 9.75 2.75 12 0.59 906.00 3207.00 41250 20240530 -78.59 7940 20241209 11.21 41250 -78.59 20240530 7940 11.21 20241209 41250 -78.59 20240530 7940 11.21 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
3 20241210 151226 57 100.00 KOSDAQ 화학 N N N N N 8740 650 2 8.03 250216900 29223 98.34 7990 8800 7990 10510 5670 8090 8562.33 1.27 0 10491 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 501 9.65 2.73 12 0.51 906.00 3207.00 41250 20240530 -78.81 7940 20241209 10.08 41250 -78.81 20240530 7940 10.08 20241209 41250 -78.81 20240530 7940 10.08 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
4 20241210 141226 57 100.00 KOSDAQ 화학 N N N N N 8770 680 2 8.41 221162430 25893 87.13 7990 8800 7990 10510 5670 8090 8541.40 1.27 0 9001 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 503 9.68 2.73 12 0.45 906.00 3207.00 41250 20240530 -78.74 7940 20241209 10.45 41250 -78.74 20240530 7940 10.45 20241209 41250 -78.74 20240530 7940 10.45 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
5 20241210 131228 57 100.00 KOSDAQ 화학 N N N N N 8690 600 2 7.42 189837160 22305 75.06 7990 8710 7990 10510 5670 8090 8510.97 1.27 0 6917 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 498 9.59 2.71 12 0.39 906.00 3207.00 41250 20240530 -78.93 7940 20241209 9.45 41250 -78.93 20240530 7940 9.45 20241209 41250 -78.93 20240530 7940 9.45 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
6 20241210 121225 57 100.00 KOSDAQ 화학 N N N N N 8630 540 2 6.67 178271880 20973 70.58 7990 8710 7990 10510 5670 8090 8500.07 1.27 0 6779 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 495 9.53 2.69 12 0.37 906.00 3207.00 41250 20240530 -79.08 7940 20241209 8.69 41250 -79.08 20240530 7940 8.69 20241209 41250 -79.08 20240530 7940 8.69 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
7 20241210 111225 57 100.00 KOSDAQ 화학 N N N N N 8630 540 2 6.67 127932080 15175 51.07 7990 8700 7990 10510 5670 8090 8430.45 1.27 0 4936 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 495 9.53 2.69 12 0.26 906.00 3207.00 41250 20240530 -79.08 7940 20241209 8.69 41250 -79.08 20240530 7940 8.69 20241209 41250 -79.08 20240530 7940 8.69 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
8 20241210 101226 57 100.00 KOSDAQ 화학 N N N N N 8610 520 2 6.43 98746500 11758 39.57 7990 8700 7990 10510 5670 8090 8398.24 1.27 0 3121 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 494 9.50 2.68 12 0.21 906.00 3207.00 41250 20240530 -79.13 7940 20241209 8.44 41250 -79.13 20240530 7940 8.44 20241209 41250 -79.13 20240530 7940 8.44 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
9 20241210 091234 57 100.00 KOSDAQ 화학 N N N N N 8440 350 2 4.33 45273700 5517 18.57 7990 8450 7990 10510 5670 8090 8206.22 1.27 0 1429 9083 8586 8263 7766 7443 8425 7605 29 2420 500 5010 10 1 5732807 484 9.32 2.63 12 0.10 906.00 3207.00 41250 20240530 -79.54 7940 20241209 6.30 41250 -79.54 20240530 7940 6.30 20241209 41250 -79.54 20240530 7940 6.30 20241209 1.33 N 420570 500 28 억 72765 N N 0 N 00 N
10 20241209 161222 57 100.00 KOSDAQ 신저가 화학 N N N N N 8090 -700 5 -7.96 243194330 29697 105.18 8530 8760 7940 11420 6160 8790 8189.19 1.26 0 397 9523 9156 8853 8486 8183 9005 8335 29 2630 500 5440 10 1 5732807 464 8.93 2.52 12 0.52 906.00 3207.00 41250 20240530 -80.39 7940 20241209 1.89 41250 -80.39 20240530 7940 1.89 20241209 41250 -80.39 20240530 7940 1.89 20241209 1.43 N 420570 500 28 억 72340 N N 0 N 00 N
11 20241209 151224 57 100.00 KOSDAQ 신저가 화학 N N N N N 8090 -700 5 -7.96 241026210 29429 104.23 8530 8760 7940 11420 6160 8790 8190.09 1.26 0 627 9523 9156 8853 8486 8183 9005 8335 29 2630 500 5440 10 1 5732807 464 8.93 2.52 12 0.51 906.00 3207.00 41250 20240530 -80.39 7940 20241209 1.89 41250 -80.39 20240530 7940 1.89 20241209 41250 -80.39 20240530 7940 1.89 20241209 1.43 N 420570 500 28 억 72340 N N 0 N 00 N
12 20241209 141222 57 100.00 KOSDAQ 신저가 화학 N N N N N 8090 -700 5 -7.96 216165300 26328 93.25 8530 8760 7940 11420 6160 8790 8210.47 1.26 0 -64 9523 9156 8853 8486 8183 9005 8335 29 2630 500 5440 10 1 5732807 464 8.93 2.52 12 0.46 906.00 3207.00 41250 20240530 -80.39 7940 20241209 1.89 41250 -80.39 20240530 7940 1.89 20241209 41250 -80.39 20240530 7940 1.89 20241209 1.43 N 420570 500 28 억 72340 N N 0 N 00 N