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
080530/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
20241210,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,62,2,5.63,20554715,18207,54.67,1102,1166,1102,1432,772,1102,1128.13,0.73,0,350,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,504,-5.94,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.56,1090,20241209,6.79,3380,-65.56,20240329,1090,6.79,20241209,3380,-65.56,20240329,1090,6.79,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,64,2,5.81,19980863,17714,53.19,1102,1166,1102,1432,772,1102,1127.97,0.73,0,351,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,505,-5.95,1.41,12,0.04,-196.00,829.00,3380,20240329,-65.50,1090,20241209,6.97,3380,-65.50,20240329,1090,6.97,20241209,3380,-65.50,20240329,1090,6.97,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,58,2,5.26,19337518,17160,51.52,1102,1166,1102,1432,772,1102,1126.89,0.73,0,329,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,502,-5.92,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.68,1090,20241209,6.42,3380,-65.68,20240329,1090,6.42,20241209,3380,-65.68,20240329,1090,6.42,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,130638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,63,2,5.72,19086953,16944,50.88,1102,1166,1102,1432,772,1102,1126.47,0.73,0,530,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,504,-5.94,1.41,12,0.04,-196.00,829.00,3380,20240329,-65.53,1090,20241209,6.88,3380,-65.53,20240329,1090,6.88,20241209,3380,-65.53,20240329,1090,6.88,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,57,2,5.17,18886409,16771,50.36,1102,1159,1102,1432,772,1102,1126.13,0.73,0,520,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,502,-5.91,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.71,1090,20241209,6.33,3380,-65.71,20240329,1090,6.33,20241209,3380,-65.71,20240329,1090,6.33,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,110637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,56,2,5.08,18841208,16732,50.24,1102,1158,1102,1432,772,1102,1126.06,0.73,0,520,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,501,-5.91,1.40,12,0.04,-196.00,829.00,3380,20240329,-65.74,1090,20241209,6.24,3380,-65.74,20240329,1090,6.24,20241209,3380,-65.74,20240329,1090,6.24,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,100638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,40,2,3.63,15439993,13772,41.35,1102,1155,1102,1432,772,1102,1121.11,0.73,0,886,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,494,-5.83,1.38,12,0.03,-196.00,829.00,3380,20240329,-66.21,1090,20241209,4.77,3380,-66.21,20240329,1090,4.77,20241209,3380,-66.21,20240329,1090,4.77,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241210,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,3,2,0.27,2890297,2621,7.87,1102,1105,1102,1432,772,1102,1102.75,0.73,0,224,1170,1136,1113,1079,1056,1124,1067,217,330,500,680,1,1,43300427,478,-5.64,1.33,12,0.01,-196.00,829.00,3380,20240329,-67.31,1090,20241209,1.38,3380,-67.31,20240329,1090,1.38,20241209,3380,-67.31,20240329,1090,1.38,20241209,0.08,N,080530,500,216 억,,315820,N,N,0,N,00,N
20241209,160636,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1102,-45,5,-3.92,37100534,33153,126.57,1147,1147,1090,1491,803,1147,1119.10,0.74,0,-3011,1201,1174,1147,1120,1093,1187,1133,217,344,500,710,1,1,43300427,477,-5.62,1.33,12,0.08,-196.00,829.00,3380,20240329,-67.40,1090,20241209,1.10,3380,-67.40,20240329,1090,1.10,20241209,3380,-67.40,20240329,1090,1.10,20241209,0.08,N,080530,500,216 억,,318823,N,N,0,N,00,N
20241209,150638,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1109,-38,5,-3.31,35990679,32146,122.72,1147,1147,1090,1491,803,1147,1119.60,0.74,0,-2917,1201,1174,1147,1120,1093,1187,1133,217,344,500,710,1,1,43300427,480,-5.66,1.34,12,0.07,-196.00,829.00,3380,20240329,-67.19,1090,20241209,1.74,3380,-67.19,20240329,1090,1.74,20241209,3380,-67.19,20240329,1090,1.74,20241209,0.08,N,080530,500,216 억,,318823,N,N,0,N,00,N
20241209,140637,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1118,-29,5,-2.53,30346387,27076,103.37,1147,1147,1090,1491,803,1147,1120.79,0.74,0,-1340,1201,1174,1147,1120,1093,1187,1133,217,344,500,710,1,1,43300427,484,-5.70,1.35,12,0.06,-196.00,829.00,3380,20240329,-66.92,1090,20241209,2.57,3380,-66.92,20240329,1090,2.57,20241209,3380,-66.92,20240329,1090,2.57,20241209,0.08,N,080530,500,216 억,,318823,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 160638 57 100.00 KOSDAQ 화학 N N N N N 1164 62 2 5.63 20554715 18207 54.67 1102 1166 1102 1432 772 1102 1128.13 0.73 0 350 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 504 -5.94 1.40 12 0.04 -196.00 829.00 3380 20240329 -65.56 1090 20241209 6.79 3380 -65.56 20240329 1090 6.79 20241209 3380 -65.56 20240329 1090 6.79 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
3 20241210 150639 57 100.00 KOSDAQ 화학 N N N N N 1166 64 2 5.81 19980863 17714 53.19 1102 1166 1102 1432 772 1102 1127.97 0.73 0 351 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 505 -5.95 1.41 12 0.04 -196.00 829.00 3380 20240329 -65.50 1090 20241209 6.97 3380 -65.50 20240329 1090 6.97 20241209 3380 -65.50 20240329 1090 6.97 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
4 20241210 140639 57 100.00 KOSDAQ 화학 N N N N N 1160 58 2 5.26 19337518 17160 51.52 1102 1166 1102 1432 772 1102 1126.89 0.73 0 329 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 502 -5.92 1.40 12 0.04 -196.00 829.00 3380 20240329 -65.68 1090 20241209 6.42 3380 -65.68 20240329 1090 6.42 20241209 3380 -65.68 20240329 1090 6.42 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
5 20241210 130638 57 100.00 KOSDAQ 화학 N N N N N 1165 63 2 5.72 19086953 16944 50.88 1102 1166 1102 1432 772 1102 1126.47 0.73 0 530 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 504 -5.94 1.41 12 0.04 -196.00 829.00 3380 20240329 -65.53 1090 20241209 6.88 3380 -65.53 20240329 1090 6.88 20241209 3380 -65.53 20240329 1090 6.88 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
6 20241210 120638 57 100.00 KOSDAQ 화학 N N N N N 1159 57 2 5.17 18886409 16771 50.36 1102 1159 1102 1432 772 1102 1126.13 0.73 0 520 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 502 -5.91 1.40 12 0.04 -196.00 829.00 3380 20240329 -65.71 1090 20241209 6.33 3380 -65.71 20240329 1090 6.33 20241209 3380 -65.71 20240329 1090 6.33 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
7 20241210 110637 57 100.00 KOSDAQ 화학 N N N N N 1158 56 2 5.08 18841208 16732 50.24 1102 1158 1102 1432 772 1102 1126.06 0.73 0 520 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 501 -5.91 1.40 12 0.04 -196.00 829.00 3380 20240329 -65.74 1090 20241209 6.24 3380 -65.74 20240329 1090 6.24 20241209 3380 -65.74 20240329 1090 6.24 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
8 20241210 100638 57 100.00 KOSDAQ 화학 N N N N N 1142 40 2 3.63 15439993 13772 41.35 1102 1155 1102 1432 772 1102 1121.11 0.73 0 886 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 494 -5.83 1.38 12 0.03 -196.00 829.00 3380 20240329 -66.21 1090 20241209 4.77 3380 -66.21 20240329 1090 4.77 20241209 3380 -66.21 20240329 1090 4.77 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
9 20241210 090642 57 100.00 KOSDAQ 화학 N N N N N 1105 3 2 0.27 2890297 2621 7.87 1102 1105 1102 1432 772 1102 1102.75 0.73 0 224 1170 1136 1113 1079 1056 1124 1067 217 330 500 680 1 1 43300427 478 -5.64 1.33 12 0.01 -196.00 829.00 3380 20240329 -67.31 1090 20241209 1.38 3380 -67.31 20240329 1090 1.38 20241209 3380 -67.31 20240329 1090 1.38 20241209 0.08 N 080530 500 216 억 315820 N N 0 N 00 N
10 20241209 160636 57 100.00 KOSDAQ 신저가 화학 N N N N N 1102 -45 5 -3.92 37100534 33153 126.57 1147 1147 1090 1491 803 1147 1119.10 0.74 0 -3011 1201 1174 1147 1120 1093 1187 1133 217 344 500 710 1 1 43300427 477 -5.62 1.33 12 0.08 -196.00 829.00 3380 20240329 -67.40 1090 20241209 1.10 3380 -67.40 20240329 1090 1.10 20241209 3380 -67.40 20240329 1090 1.10 20241209 0.08 N 080530 500 216 억 318823 N N 0 N 00 N
11 20241209 150638 57 100.00 KOSDAQ 신저가 화학 N N N N N 1109 -38 5 -3.31 35990679 32146 122.72 1147 1147 1090 1491 803 1147 1119.60 0.74 0 -2917 1201 1174 1147 1120 1093 1187 1133 217 344 500 710 1 1 43300427 480 -5.66 1.34 12 0.07 -196.00 829.00 3380 20240329 -67.19 1090 20241209 1.74 3380 -67.19 20240329 1090 1.74 20241209 3380 -67.19 20240329 1090 1.74 20241209 0.08 N 080530 500 216 억 318823 N N 0 N 00 N
12 20241209 140637 57 100.00 KOSDAQ 신저가 화학 N N N N N 1118 -29 5 -2.53 30346387 27076 103.37 1147 1147 1090 1491 803 1147 1120.79 0.74 0 -1340 1201 1174 1147 1120 1093 1187 1133 217 344 500 710 1 1 43300427 484 -5.70 1.35 12 0.06 -196.00 829.00 3380 20240329 -66.92 1090 20241209 2.57 3380 -66.92 20240329 1090 2.57 20241209 3380 -66.92 20240329 1090 2.57 20241209 0.08 N 080530 500 216 억 318823 N N 0 N 00 N