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
079000/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
20241210,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-170,5,-2.80,1105313010,185460,80.35,6080,6440,5540,7900,4260,6080,5959.84,0.90,0,-1364,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,426,15.97,0.54,12,2.58,370.00,11013.00,8760,20240513,-32.53,4680,20240123,26.28,8760,-32.53,20240513,4680,26.28,20240123,8760,-32.53,20240513,4680,26.28,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-260,5,-4.28,1062689750,178221,77.22,6080,6440,5540,7900,4260,6080,5962.76,0.90,0,-1341,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,419,15.73,0.53,12,2.48,370.00,11013.00,8760,20240513,-33.56,4680,20240123,24.36,8760,-33.56,20240513,4680,24.36,20240123,8760,-33.56,20240513,4680,24.36,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-250,5,-4.11,999728820,167435,72.54,6080,6440,5540,7900,4260,6080,5970.84,0.90,0,-1975,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,420,15.76,0.53,12,2.33,370.00,11013.00,8760,20240513,-33.45,4680,20240123,24.57,8760,-33.45,20240513,4680,24.57,20240123,8760,-33.45,20240513,4680,24.57,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-440,5,-7.24,939921410,157053,68.05,6080,6440,5540,7900,4260,6080,5984.73,0.90,0,-886,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,406,15.24,0.51,12,2.18,370.00,11013.00,8760,20240513,-35.62,4680,20240123,20.51,8760,-35.62,20240513,4680,20.51,20240123,8760,-35.62,20240513,4680,20.51,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-330,5,-5.43,695262380,114084,49.43,6080,6440,5750,7900,4260,6080,6094.30,0.90,0,166,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,414,15.54,0.52,12,1.58,370.00,11013.00,8760,20240513,-34.36,4680,20240123,22.86,8760,-34.36,20240513,4680,22.86,20240123,8760,-34.36,20240513,4680,22.86,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-50,5,-0.82,571417500,93292,40.42,6080,6440,5940,7900,4260,6080,6125.05,0.90,0,1313,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,434,16.30,0.55,12,1.30,370.00,11013.00,8760,20240513,-31.16,4680,20240123,28.85,8760,-31.16,20240513,4680,28.85,20240123,8760,-31.16,20240513,4680,28.85,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,100632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,0,3,0.00,410040990,66801,28.94,6080,6440,5940,7900,4260,6080,6138.26,0.90,0,2866,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,438,16.43,0.55,12,0.93,370.00,11013.00,8760,20240513,-30.59,4680,20240123,29.91,8760,-30.59,20240513,4680,29.91,20240123,8760,-30.59,20240513,4680,29.91,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241210,090636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,60,2,0.99,54958700,9103,3.94,6080,6140,5950,7900,4260,6080,6037.38,0.90,0,-174,6520,6300,5870,5650,5220,6410,5760,36,1820,500,4130,10,1,7200000,442,16.59,0.56,12,0.13,370.00,11013.00,8760,20240513,-29.91,4680,20240123,31.20,8760,-29.91,20240513,4680,31.20,20240123,8760,-29.91,20240513,4680,31.20,20240123,1.65,N,079000,500,36 억,,64593,N,N,0,N,00,N
20241209,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,240,2,4.11,1283354210,218832,148.73,5590,6090,5440,7590,4090,5840,5861.73,0.96,0,-4691,6500,6170,5620,5290,4740,6335,5455,36,1750,500,3970,10,1,7200000,438,16.43,0.55,12,3.04,370.00,11013.00,8760,20240513,-30.59,4680,20240123,29.91,8760,-30.59,20240513,4680,29.91,20240123,8760,-30.59,20240513,4680,29.91,20240123,1.80,N,079000,500,36 억,,69271,N,N,0,N,00,N
20241209,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,170,2,2.91,1152871770,197234,134.05,5590,6090,5440,7590,4090,5840,5845.20,0.96,0,-4301,6500,6170,5620,5290,4740,6335,5455,36,1750,500,3970,10,1,7200000,433,16.24,0.55,12,2.74,370.00,11013.00,8760,20240513,-31.39,4680,20240123,28.42,8760,-31.39,20240513,4680,28.42,20240123,8760,-31.39,20240513,4680,28.42,20240123,1.80,N,079000,500,36 억,,69271,N,N,0,N,00,N
20241209,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,110,2,1.88,958537310,164620,111.88,5590,6090,5440,7590,4090,5840,5822.71,0.96,0,-3694,6500,6170,5620,5290,4740,6335,5455,36,1750,500,3970,10,1,7200000,428,16.08,0.54,12,2.29,370.00,11013.00,8760,20240513,-32.08,4680,20240123,27.14,8760,-32.08,20240513,4680,27.14,20240123,8760,-32.08,20240513,4680,27.14,20240123,1.80,N,079000,500,36 억,,69271,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 160631 57 100.00 KOSDAQ 화학 N N N N N 5910 -170 5 -2.80 1105313010 185460 80.35 6080 6440 5540 7900 4260 6080 5959.84 0.90 0 -1364 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 426 15.97 0.54 12 2.58 370.00 11013.00 8760 20240513 -32.53 4680 20240123 26.28 8760 -32.53 20240513 4680 26.28 20240123 8760 -32.53 20240513 4680 26.28 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
3 20241210 150633 57 100.00 KOSDAQ 화학 N N N N N 5820 -260 5 -4.28 1062689750 178221 77.22 6080 6440 5540 7900 4260 6080 5962.76 0.90 0 -1341 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 419 15.73 0.53 12 2.48 370.00 11013.00 8760 20240513 -33.56 4680 20240123 24.36 8760 -33.56 20240513 4680 24.36 20240123 8760 -33.56 20240513 4680 24.36 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
4 20241210 140633 57 100.00 KOSDAQ 화학 N N N N N 5830 -250 5 -4.11 999728820 167435 72.54 6080 6440 5540 7900 4260 6080 5970.84 0.90 0 -1975 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 420 15.76 0.53 12 2.33 370.00 11013.00 8760 20240513 -33.45 4680 20240123 24.57 8760 -33.45 20240513 4680 24.57 20240123 8760 -33.45 20240513 4680 24.57 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
5 20241210 130632 57 100.00 KOSDAQ 화학 N N N N N 5640 -440 5 -7.24 939921410 157053 68.05 6080 6440 5540 7900 4260 6080 5984.73 0.90 0 -886 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 406 15.24 0.51 12 2.18 370.00 11013.00 8760 20240513 -35.62 4680 20240123 20.51 8760 -35.62 20240513 4680 20.51 20240123 8760 -35.62 20240513 4680 20.51 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
6 20241210 120632 57 100.00 KOSDAQ 화학 N N N N N 5750 -330 5 -5.43 695262380 114084 49.43 6080 6440 5750 7900 4260 6080 6094.30 0.90 0 166 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 414 15.54 0.52 12 1.58 370.00 11013.00 8760 20240513 -34.36 4680 20240123 22.86 8760 -34.36 20240513 4680 22.86 20240123 8760 -34.36 20240513 4680 22.86 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
7 20241210 110631 57 100.00 KOSDAQ 화학 N N N N N 6030 -50 5 -0.82 571417500 93292 40.42 6080 6440 5940 7900 4260 6080 6125.05 0.90 0 1313 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 434 16.30 0.55 12 1.30 370.00 11013.00 8760 20240513 -31.16 4680 20240123 28.85 8760 -31.16 20240513 4680 28.85 20240123 8760 -31.16 20240513 4680 28.85 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
8 20241210 100632 57 100.00 KOSDAQ 화학 N N N N N 6080 0 3 0.00 410040990 66801 28.94 6080 6440 5940 7900 4260 6080 6138.26 0.90 0 2866 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 438 16.43 0.55 12 0.93 370.00 11013.00 8760 20240513 -30.59 4680 20240123 29.91 8760 -30.59 20240513 4680 29.91 20240123 8760 -30.59 20240513 4680 29.91 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
9 20241210 090636 57 100.00 KOSDAQ 화학 N N N N N 6140 60 2 0.99 54958700 9103 3.94 6080 6140 5950 7900 4260 6080 6037.38 0.90 0 -174 6520 6300 5870 5650 5220 6410 5760 36 1820 500 4130 10 1 7200000 442 16.59 0.56 12 0.13 370.00 11013.00 8760 20240513 -29.91 4680 20240123 31.20 8760 -29.91 20240513 4680 31.20 20240123 8760 -29.91 20240513 4680 31.20 20240123 1.65 N 079000 500 36 억 64593 N N 0 N 00 N
10 20241209 160630 57 100.00 KOSDAQ 화학 N N N N N 6080 240 2 4.11 1283354210 218832 148.73 5590 6090 5440 7590 4090 5840 5861.73 0.96 0 -4691 6500 6170 5620 5290 4740 6335 5455 36 1750 500 3970 10 1 7200000 438 16.43 0.55 12 3.04 370.00 11013.00 8760 20240513 -30.59 4680 20240123 29.91 8760 -30.59 20240513 4680 29.91 20240123 8760 -30.59 20240513 4680 29.91 20240123 1.80 N 079000 500 36 억 69271 N N 0 N 00 N
11 20241209 150632 57 100.00 KOSDAQ 화학 N N N N N 6010 170 2 2.91 1152871770 197234 134.05 5590 6090 5440 7590 4090 5840 5845.20 0.96 0 -4301 6500 6170 5620 5290 4740 6335 5455 36 1750 500 3970 10 1 7200000 433 16.24 0.55 12 2.74 370.00 11013.00 8760 20240513 -31.39 4680 20240123 28.42 8760 -31.39 20240513 4680 28.42 20240123 8760 -31.39 20240513 4680 28.42 20240123 1.80 N 079000 500 36 억 69271 N N 0 N 00 N
12 20241209 140631 57 100.00 KOSDAQ 화학 N N N N N 5950 110 2 1.88 958537310 164620 111.88 5590 6090 5440 7590 4090 5840 5822.71 0.96 0 -3694 6500 6170 5620 5290 4740 6335 5455 36 1750 500 3970 10 1 7200000 428 16.08 0.54 12 2.29 370.00 11013.00 8760 20240513 -32.08 4680 20240123 27.14 8760 -32.08 20240513 4680 27.14 20240123 8760 -32.08 20240513 4680 27.14 20240123 1.80 N 079000 500 36 억 69271 N N 0 N 00 N