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
044480/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
20241210,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,33,2,7.33,105699697,223097,70.66,450,494,445,585,315,450,473.78,0.43,0,25237,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,196,-1.16,0.95,12,0.55,-415.00,510.00,1730,20240520,-72.08,435,20241209,11.03,1730,-72.08,20240520,435,11.03,20241209,1730,-72.08,20240520,435,11.03,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,482,32,2,7.11,103585772,218734,69.28,450,494,445,585,315,450,473.57,0.43,0,24155,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,196,-1.16,0.95,12,0.54,-415.00,510.00,1730,20240520,-72.14,435,20241209,10.80,1730,-72.14,20240520,435,10.80,20241209,1730,-72.14,20240520,435,10.80,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,34,2,7.56,98789612,208809,66.14,450,494,445,585,315,450,473.11,0.43,0,22939,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,197,-1.17,0.95,12,0.51,-415.00,510.00,1730,20240520,-72.02,435,20241209,11.26,1730,-72.02,20240520,435,11.26,20241209,1730,-72.02,20240520,435,11.26,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,130457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,33,2,7.33,86067812,182416,57.78,450,494,445,585,315,450,471.82,0.43,0,21001,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,196,-1.16,0.95,12,0.45,-415.00,510.00,1730,20240520,-72.08,435,20241209,11.03,1730,-72.08,20240520,435,11.03,20241209,1730,-72.08,20240520,435,11.03,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,35,2,7.78,82609215,175221,55.50,450,494,445,585,315,450,471.46,0.43,0,20068,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,197,-1.17,0.95,12,0.43,-415.00,510.00,1730,20240520,-71.97,435,20241209,11.49,1730,-71.97,20240520,435,11.49,20241209,1730,-71.97,20240520,435,11.49,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,37,2,8.22,80110533,170075,53.87,450,494,445,585,315,450,471.03,0.43,0,19920,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,198,-1.17,0.95,12,0.42,-415.00,510.00,1730,20240520,-71.85,435,20241209,11.95,1730,-71.85,20240520,435,11.95,20241209,1730,-71.85,20240520,435,11.95,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,28,2,6.22,60108177,128873,40.82,450,494,445,585,315,450,466.41,0.43,0,25451,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,194,-1.15,0.94,12,0.32,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,1730,-72.37,20240520,435,9.89,20241209,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241210,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,-1,5,-0.22,1594293,3543,1.12,450,450,445,585,315,450,449.98,0.43,0,3332,525,487,461,423,397,474,410,203,135,500,270,1,1,40663728,183,-1.08,0.88,12,0.01,-415.00,510.00,1730,20240520,-74.05,435,20241209,3.22,1730,-74.05,20240520,435,3.22,20241209,1730,-74.05,20240520,435,3.22,20241209,0.00,N,044480,500,203 억,,176381,N,N,0,N,00,N
20241209,160456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,450,-57,5,-11.24,144754625,313651,108.60,483,499,435,659,355,507,461.54,0.47,0,-15738,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,183,-1.08,0.88,12,0.77,-415.00,510.00,1730,20240520,-73.99,435,20241209,3.45,1730,-73.99,20240520,435,3.45,20241209,1730,-73.99,20240520,435,3.45,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,150458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,455,-52,5,-10.26,139768199,302548,104.76,483,499,435,659,355,507,461.97,0.47,0,-13399,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,185,-1.10,0.89,12,0.74,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,1730,-73.70,20240520,435,4.60,20241209,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,191449,N,N,0,N,00,N
20241209,140457,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,454,-53,5,-10.45,121372483,261511,90.55,483,499,446,659,355,507,464.12,0.47,0,-9758,549,528,497,476,445,538,486,203,152,500,310,1,1,40663728,185,-1.09,0.89,12,0.64,-415.00,510.00,1730,20240520,-73.76,446,20241209,1.79,1730,-73.76,20240520,446,1.79,20241209,1730,-73.76,20240520,446,1.79,20241209,0.00,N,044480,500,203 억,,191449,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 160457 57 100.00 KOSDAQ 화학 N N N N N 483 33 2 7.33 105699697 223097 70.66 450 494 445 585 315 450 473.78 0.43 0 25237 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 196 -1.16 0.95 12 0.55 -415.00 510.00 1730 20240520 -72.08 435 20241209 11.03 1730 -72.08 20240520 435 11.03 20241209 1730 -72.08 20240520 435 11.03 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
3 20241210 150458 57 100.00 KOSDAQ 화학 N N N N N 482 32 2 7.11 103585772 218734 69.28 450 494 445 585 315 450 473.57 0.43 0 24155 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 196 -1.16 0.95 12 0.54 -415.00 510.00 1730 20240520 -72.14 435 20241209 10.80 1730 -72.14 20240520 435 10.80 20241209 1730 -72.14 20240520 435 10.80 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
4 20241210 140458 57 100.00 KOSDAQ 화학 N N N N N 484 34 2 7.56 98789612 208809 66.14 450 494 445 585 315 450 473.11 0.43 0 22939 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 197 -1.17 0.95 12 0.51 -415.00 510.00 1730 20240520 -72.02 435 20241209 11.26 1730 -72.02 20240520 435 11.26 20241209 1730 -72.02 20240520 435 11.26 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
5 20241210 130457 57 100.00 KOSDAQ 화학 N N N N N 483 33 2 7.33 86067812 182416 57.78 450 494 445 585 315 450 471.82 0.43 0 21001 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 196 -1.16 0.95 12 0.45 -415.00 510.00 1730 20240520 -72.08 435 20241209 11.03 1730 -72.08 20240520 435 11.03 20241209 1730 -72.08 20240520 435 11.03 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
6 20241210 120458 57 100.00 KOSDAQ 화학 N N N N N 485 35 2 7.78 82609215 175221 55.50 450 494 445 585 315 450 471.46 0.43 0 20068 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 197 -1.17 0.95 12 0.43 -415.00 510.00 1730 20240520 -71.97 435 20241209 11.49 1730 -71.97 20240520 435 11.49 20241209 1730 -71.97 20240520 435 11.49 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
7 20241210 110456 57 100.00 KOSDAQ 화학 N N N N N 487 37 2 8.22 80110533 170075 53.87 450 494 445 585 315 450 471.03 0.43 0 19920 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 198 -1.17 0.95 12 0.42 -415.00 510.00 1730 20240520 -71.85 435 20241209 11.95 1730 -71.85 20240520 435 11.95 20241209 1730 -71.85 20240520 435 11.95 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
8 20241210 100457 57 100.00 KOSDAQ 화학 N N N N N 478 28 2 6.22 60108177 128873 40.82 450 494 445 585 315 450 466.41 0.43 0 25451 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 194 -1.15 0.94 12 0.32 -415.00 510.00 1730 20240520 -72.37 435 20241209 9.89 1730 -72.37 20240520 435 9.89 20241209 1730 -72.37 20240520 435 9.89 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
9 20241210 090500 57 100.00 KOSDAQ 화학 N N N N N 449 -1 5 -0.22 1594293 3543 1.12 450 450 445 585 315 450 449.98 0.43 0 3332 525 487 461 423 397 474 410 203 135 500 270 1 1 40663728 183 -1.08 0.88 12 0.01 -415.00 510.00 1730 20240520 -74.05 435 20241209 3.22 1730 -74.05 20240520 435 3.22 20241209 1730 -74.05 20240520 435 3.22 20241209 0.00 N 044480 500 203 억 176381 N N 0 N 00 N
10 20241209 160456 57 100.00 KOSDAQ 신저가 화학 N N N N N 450 -57 5 -11.24 144754625 313651 108.60 483 499 435 659 355 507 461.54 0.47 0 -15738 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 183 -1.08 0.88 12 0.77 -415.00 510.00 1730 20240520 -73.99 435 20241209 3.45 1730 -73.99 20240520 435 3.45 20241209 1730 -73.99 20240520 435 3.45 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
11 20241209 150458 57 100.00 KOSDAQ 신저가 화학 N N N N N 455 -52 5 -10.26 139768199 302548 104.76 483 499 435 659 355 507 461.97 0.47 0 -13399 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 185 -1.10 0.89 12 0.74 -415.00 510.00 1730 20240520 -73.70 435 20241209 4.60 1730 -73.70 20240520 435 4.60 20241209 1730 -73.70 20240520 435 4.60 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N
12 20241209 140457 57 100.00 KOSDAQ 신저가 화학 N N N N N 454 -53 5 -10.45 121372483 261511 90.55 483 499 446 659 355 507 464.12 0.47 0 -9758 549 528 497 476 445 538 486 203 152 500 310 1 1 40663728 185 -1.09 0.89 12 0.64 -415.00 510.00 1730 20240520 -73.76 446 20241209 1.79 1730 -73.76 20240520 446 1.79 20241209 1730 -73.76 20240520 446 1.79 20241209 0.00 N 044480 500 203 억 191449 N N 0 N 00 N