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
048830/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
20241210,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,31,2,3.15,31402879,31360,31.96,983,1014,971,1277,689,983,1001.29,35.71,0,402,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,190,11.14,0.43,12,0.17,91.00,2377.00,2000,20231211,-49.30,951,20241209,6.62,1900,-46.63,20240112,951,6.62,20241209,2000,-49.30,20231211,951,6.62,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,25,2,2.54,27238617,27243,27.77,983,1012,971,1277,689,983,999.84,35.71,0,325,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,189,11.08,0.42,12,0.15,91.00,2377.00,2000,20231211,-49.60,951,20241209,5.99,1900,-46.95,20240112,951,5.99,20241209,2000,-49.60,20231211,951,5.99,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,29,2,2.95,22379795,22434,22.87,983,1012,971,1277,689,983,997.58,35.71,0,325,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,189,11.12,0.43,12,0.12,91.00,2377.00,2000,20231211,-49.40,951,20241209,6.41,1900,-46.74,20240112,951,6.41,20241209,2000,-49.40,20231211,951,6.41,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,22,2,2.24,19134159,19210,19.58,983,1005,971,1277,689,983,996.05,35.71,0,325,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,188,11.04,0.42,12,0.10,91.00,2377.00,2000,20231211,-49.75,951,20241209,5.68,1900,-47.11,20240112,951,5.68,20241209,2000,-49.75,20231211,951,5.68,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,20,2,2.03,16552473,16639,16.96,983,1003,971,1277,689,983,994.80,35.71,0,179,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,188,11.02,0.42,12,0.09,91.00,2377.00,2000,20231211,-49.85,951,20241209,5.47,1900,-47.21,20240112,951,5.47,20241209,2000,-49.85,20231211,951,5.47,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,16,2,1.63,8870303,8961,9.13,983,1002,971,1277,689,983,989.88,35.71,0,179,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,187,10.98,0.42,12,0.05,91.00,2377.00,2000,20231211,-50.05,951,20241209,5.05,1900,-47.42,20240112,951,5.05,20241209,2000,-50.05,20231211,951,5.05,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,19,2,1.93,7543044,7628,7.77,983,1002,971,1277,689,983,988.86,35.71,0,179,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,188,11.01,0.42,12,0.04,91.00,2377.00,2000,20231211,-49.90,951,20241209,5.36,1900,-47.26,20240112,951,5.36,20241209,2000,-49.90,20231211,951,5.36,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241210,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-3,5,-0.31,889491,905,0.92,983,983,980,1277,689,983,982.86,35.71,0,-41,1049,1015,983,949,917,1000,934,94,294,500,680,1,1,18723923,183,10.77,0.41,12,0.00,91.00,2377.00,2000,20231211,-51.00,951,20241209,3.05,1900,-48.42,20240112,951,3.05,20241209,2000,-51.00,20231211,951,3.05,20241209,0.00,N,048830,500,93 억,,6686862,N,N,0,N,00,N
20241209,160506,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,983,-28,5,-2.77,96754432,98114,31.33,998,1017,951,1314,708,1011,986.14,35.71,0,862,1089,1050,1014,975,939,1069,994,94,303,500,700,1,1,18723923,184,10.80,0.41,12,0.52,91.00,2377.00,2000,20231211,-50.85,951,20241209,3.36,1900,-48.26,20240112,951,3.36,20241209,2000,-50.85,20231211,951,3.36,20241209,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241209,150509,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,971,-40,5,-3.96,91984381,93220,29.77,998,1017,951,1314,708,1011,986.75,35.71,0,778,1089,1050,1014,975,939,1069,994,94,303,500,700,1,1,18723923,182,10.67,0.41,12,0.50,91.00,2377.00,2000,20231211,-51.45,951,20241209,2.10,1900,-48.89,20240112,951,2.10,20241209,2000,-51.45,20231211,951,2.10,20241209,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N
20241209,140507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,962,-49,5,-4.85,70349337,70829,22.62,998,1017,951,1314,708,1011,993.23,35.71,0,783,1089,1050,1014,975,939,1069,994,94,303,500,700,1,1,18723923,180,10.57,0.40,12,0.38,91.00,2377.00,2000,20231211,-51.90,951,20241209,1.16,1900,-49.37,20240112,951,1.16,20241209,2000,-51.90,20231211,951,1.16,20241209,0.00,N,048830,500,93 억,,6685387,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 160508 57 100.00 KOSDAQ 화학 N N N N N 1014 31 2 3.15 31402879 31360 31.96 983 1014 971 1277 689 983 1001.29 35.71 0 402 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 190 11.14 0.43 12 0.17 91.00 2377.00 2000 20231211 -49.30 951 20241209 6.62 1900 -46.63 20240112 951 6.62 20241209 2000 -49.30 20231211 951 6.62 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
3 20241210 150509 57 100.00 KOSDAQ 화학 N N N N N 1008 25 2 2.54 27238617 27243 27.77 983 1012 971 1277 689 983 999.84 35.71 0 325 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 189 11.08 0.42 12 0.15 91.00 2377.00 2000 20231211 -49.60 951 20241209 5.99 1900 -46.95 20240112 951 5.99 20241209 2000 -49.60 20231211 951 5.99 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
4 20241210 140509 57 100.00 KOSDAQ 화학 N N N N N 1012 29 2 2.95 22379795 22434 22.87 983 1012 971 1277 689 983 997.58 35.71 0 325 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 189 11.12 0.43 12 0.12 91.00 2377.00 2000 20231211 -49.40 951 20241209 6.41 1900 -46.74 20240112 951 6.41 20241209 2000 -49.40 20231211 951 6.41 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
5 20241210 130508 57 100.00 KOSDAQ 화학 N N N N N 1005 22 2 2.24 19134159 19210 19.58 983 1005 971 1277 689 983 996.05 35.71 0 325 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 188 11.04 0.42 12 0.10 91.00 2377.00 2000 20231211 -49.75 951 20241209 5.68 1900 -47.11 20240112 951 5.68 20241209 2000 -49.75 20231211 951 5.68 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
6 20241210 120509 57 100.00 KOSDAQ 화학 N N N N N 1003 20 2 2.03 16552473 16639 16.96 983 1003 971 1277 689 983 994.80 35.71 0 179 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 188 11.02 0.42 12 0.09 91.00 2377.00 2000 20231211 -49.85 951 20241209 5.47 1900 -47.21 20240112 951 5.47 20241209 2000 -49.85 20231211 951 5.47 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
7 20241210 110507 57 100.00 KOSDAQ 화학 N N N N N 999 16 2 1.63 8870303 8961 9.13 983 1002 971 1277 689 983 989.88 35.71 0 179 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 187 10.98 0.42 12 0.05 91.00 2377.00 2000 20231211 -50.05 951 20241209 5.05 1900 -47.42 20240112 951 5.05 20241209 2000 -50.05 20231211 951 5.05 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
8 20241210 100508 57 100.00 KOSDAQ 화학 N N N N N 1002 19 2 1.93 7543044 7628 7.77 983 1002 971 1277 689 983 988.86 35.71 0 179 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 188 11.01 0.42 12 0.04 91.00 2377.00 2000 20231211 -49.90 951 20241209 5.36 1900 -47.26 20240112 951 5.36 20241209 2000 -49.90 20231211 951 5.36 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
9 20241210 090511 57 100.00 KOSDAQ 화학 N N N N N 980 -3 5 -0.31 889491 905 0.92 983 983 980 1277 689 983 982.86 35.71 0 -41 1049 1015 983 949 917 1000 934 94 294 500 680 1 1 18723923 183 10.77 0.41 12 0.00 91.00 2377.00 2000 20231211 -51.00 951 20241209 3.05 1900 -48.42 20240112 951 3.05 20241209 2000 -51.00 20231211 951 3.05 20241209 0.00 N 048830 500 93 억 6686862 N N 0 N 00 N
10 20241209 160506 57 100.00 KOSDAQ 신저가 화학 N N N N N 983 -28 5 -2.77 96754432 98114 31.33 998 1017 951 1314 708 1011 986.14 35.71 0 862 1089 1050 1014 975 939 1069 994 94 303 500 700 1 1 18723923 184 10.80 0.41 12 0.52 91.00 2377.00 2000 20231211 -50.85 951 20241209 3.36 1900 -48.26 20240112 951 3.36 20241209 2000 -50.85 20231211 951 3.36 20241209 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
11 20241209 150509 57 100.00 KOSDAQ 신저가 화학 N N N N N 971 -40 5 -3.96 91984381 93220 29.77 998 1017 951 1314 708 1011 986.75 35.71 0 778 1089 1050 1014 975 939 1069 994 94 303 500 700 1 1 18723923 182 10.67 0.41 12 0.50 91.00 2377.00 2000 20231211 -51.45 951 20241209 2.10 1900 -48.89 20240112 951 2.10 20241209 2000 -51.45 20231211 951 2.10 20241209 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N
12 20241209 140507 57 100.00 KOSDAQ 신저가 화학 N N N N N 962 -49 5 -4.85 70349337 70829 22.62 998 1017 951 1314 708 1011 993.23 35.71 0 783 1089 1050 1014 975 939 1069 994 94 303 500 700 1 1 18723923 180 10.57 0.40 12 0.38 91.00 2377.00 2000 20231211 -51.90 951 20241209 1.16 1900 -49.37 20240112 951 1.16 20241209 2000 -51.90 20231211 951 1.16 20241209 0.00 N 048830 500 93 억 6685387 N N 0 N 00 N