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
083470/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
20241210,160643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,0,3,0.00,59798136,51252,83.61,1159,1185,1137,1534,826,1180,1166.75,0.04,0,3857,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,252,-65.56,1.84,12,0.24,-18.00,643.00,2780,20231219,-57.55,1121,20241209,5.26,2200,-46.36,20240322,1121,5.26,20241209,2780,-57.55,20231219,1121,5.26,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,150644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-2,5,-0.17,56254602,48249,78.71,1159,1185,1137,1534,826,1180,1165.92,0.04,0,4062,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,251,-65.44,1.83,12,0.23,-18.00,643.00,2780,20231219,-57.63,1121,20241209,5.08,2200,-46.45,20240322,1121,5.08,20241209,2780,-57.63,20231219,1121,5.08,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,-26,5,-2.20,49971075,42849,69.90,1159,1185,1137,1534,826,1180,1166.21,0.04,0,4226,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,246,-64.11,1.79,12,0.20,-18.00,643.00,2780,20231219,-58.49,1121,20241209,2.94,2200,-47.55,20240322,1121,2.94,20241209,2780,-58.49,20231219,1121,2.94,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,130643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-29,5,-2.46,41553434,35514,57.93,1159,1185,1145,1534,826,1180,1170.06,0.04,0,4179,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,246,-63.94,1.79,12,0.17,-18.00,643.00,2780,20231219,-58.60,1121,20241209,2.68,2200,-47.68,20240322,1121,2.68,20241209,2780,-58.60,20231219,1121,2.68,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,0,3,0.00,31122684,26491,43.22,1159,1185,1145,1534,826,1180,1174.84,0.04,0,3017,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,252,-65.56,1.84,12,0.12,-18.00,643.00,2780,20231219,-57.55,1121,20241209,5.26,2200,-46.36,20240322,1121,5.26,20241209,2780,-57.55,20231219,1121,5.26,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,110642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-7,5,-0.59,17254329,14678,23.94,1159,1180,1145,1534,826,1180,1175.52,0.04,0,2537,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,250,-65.17,1.82,12,0.07,-18.00,643.00,2780,20231219,-57.81,1121,20241209,4.64,2200,-46.68,20240322,1121,4.64,20241209,2780,-57.81,20231219,1121,4.64,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,100643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-7,5,-0.59,16884261,14362,23.43,1159,1180,1145,1534,826,1180,1175.62,0.04,0,2537,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,250,-65.17,1.82,12,0.07,-18.00,643.00,2780,20231219,-57.81,1121,20241209,4.64,2200,-46.68,20240322,1121,4.64,20241209,2780,-57.81,20231219,1121,4.64,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241210,090647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-4,5,-0.34,3379547,2900,4.73,1159,1176,1145,1534,826,1180,1165.36,0.04,0,1495,1219,1199,1160,1140,1101,1209,1150,107,354,500,820,1,1,21340329,251,-65.33,1.83,12,0.01,-18.00,643.00,2780,20231219,-57.70,1121,20241209,4.91,2200,-46.55,20240322,1121,4.91,20241209,2780,-57.70,20231219,1121,4.91,20241209,1.37,N,083470,500,106 억,,9101,N,N,0,N,00,N
20241209,160641,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1180,-3,5,-0.25,68313492,59745,73.72,1171,1180,1121,1537,829,1183,1143.42,0.06,0,-3949,1245,1213,1168,1136,1091,1191,1114,107,354,500,820,1,1,21340329,252,-65.56,1.84,12,0.28,-18.00,643.00,2780,20231219,-57.55,1121,20241209,5.26,2200,-46.36,20240322,1121,5.26,20241209,2780,-57.55,20231219,1121,5.26,20241209,1.37,N,083470,500,106 억,,12996,N,N,0,N,00,N
20241209,150642,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1179,-4,5,-0.34,61376112,53865,66.46,1171,1180,1121,1537,829,1183,1139.44,0.06,0,-3570,1245,1213,1168,1136,1091,1191,1114,107,354,500,820,1,1,21340329,252,-65.50,1.83,12,0.25,-18.00,643.00,2780,20231219,-57.59,1121,20241209,5.17,2200,-46.41,20240322,1121,5.17,20241209,2780,-57.59,20231219,1121,5.17,20241209,1.37,N,083470,500,106 억,,12996,N,N,0,N,00,N
20241209,140642,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1130,-53,5,-4.48,32737951,28914,35.68,1171,1172,1121,1537,829,1183,1132.25,0.06,0,-1239,1245,1213,1168,1136,1091,1191,1114,107,354,500,820,1,1,21340329,241,-62.78,1.76,12,0.14,-18.00,643.00,2780,20231219,-59.35,1121,20241209,0.80,2200,-48.64,20240322,1121,0.80,20241209,2780,-59.35,20231219,1121,0.80,20241209,1.37,N,083470,500,106 억,,12996,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 160643 57 100.00 KOSDAQ 화학 N N N N N 1180 0 3 0.00 59798136 51252 83.61 1159 1185 1137 1534 826 1180 1166.75 0.04 0 3857 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 252 -65.56 1.84 12 0.24 -18.00 643.00 2780 20231219 -57.55 1121 20241209 5.26 2200 -46.36 20240322 1121 5.26 20241209 2780 -57.55 20231219 1121 5.26 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
3 20241210 150644 57 100.00 KOSDAQ 화학 N N N N N 1178 -2 5 -0.17 56254602 48249 78.71 1159 1185 1137 1534 826 1180 1165.92 0.04 0 4062 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 251 -65.44 1.83 12 0.23 -18.00 643.00 2780 20231219 -57.63 1121 20241209 5.08 2200 -46.45 20240322 1121 5.08 20241209 2780 -57.63 20231219 1121 5.08 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
4 20241210 140644 57 100.00 KOSDAQ 화학 N N N N N 1154 -26 5 -2.20 49971075 42849 69.90 1159 1185 1137 1534 826 1180 1166.21 0.04 0 4226 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 246 -64.11 1.79 12 0.20 -18.00 643.00 2780 20231219 -58.49 1121 20241209 2.94 2200 -47.55 20240322 1121 2.94 20241209 2780 -58.49 20231219 1121 2.94 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
5 20241210 130643 57 100.00 KOSDAQ 화학 N N N N N 1151 -29 5 -2.46 41553434 35514 57.93 1159 1185 1145 1534 826 1180 1170.06 0.04 0 4179 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 246 -63.94 1.79 12 0.17 -18.00 643.00 2780 20231219 -58.60 1121 20241209 2.68 2200 -47.68 20240322 1121 2.68 20241209 2780 -58.60 20231219 1121 2.68 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
6 20241210 120643 57 100.00 KOSDAQ 화학 N N N N N 1180 0 3 0.00 31122684 26491 43.22 1159 1185 1145 1534 826 1180 1174.84 0.04 0 3017 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 252 -65.56 1.84 12 0.12 -18.00 643.00 2780 20231219 -57.55 1121 20241209 5.26 2200 -46.36 20240322 1121 5.26 20241209 2780 -57.55 20231219 1121 5.26 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
7 20241210 110642 57 100.00 KOSDAQ 화학 N N N N N 1173 -7 5 -0.59 17254329 14678 23.94 1159 1180 1145 1534 826 1180 1175.52 0.04 0 2537 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 250 -65.17 1.82 12 0.07 -18.00 643.00 2780 20231219 -57.81 1121 20241209 4.64 2200 -46.68 20240322 1121 4.64 20241209 2780 -57.81 20231219 1121 4.64 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
8 20241210 100643 57 100.00 KOSDAQ 화학 N N N N N 1173 -7 5 -0.59 16884261 14362 23.43 1159 1180 1145 1534 826 1180 1175.62 0.04 0 2537 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 250 -65.17 1.82 12 0.07 -18.00 643.00 2780 20231219 -57.81 1121 20241209 4.64 2200 -46.68 20240322 1121 4.64 20241209 2780 -57.81 20231219 1121 4.64 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
9 20241210 090647 57 100.00 KOSDAQ 화학 N N N N N 1176 -4 5 -0.34 3379547 2900 4.73 1159 1176 1145 1534 826 1180 1165.36 0.04 0 1495 1219 1199 1160 1140 1101 1209 1150 107 354 500 820 1 1 21340329 251 -65.33 1.83 12 0.01 -18.00 643.00 2780 20231219 -57.70 1121 20241209 4.91 2200 -46.55 20240322 1121 4.91 20241209 2780 -57.70 20231219 1121 4.91 20241209 1.37 N 083470 500 106 억 9101 N N 0 N 00 N
10 20241209 160641 57 100.00 KOSDAQ 신저가 화학 N N N N N 1180 -3 5 -0.25 68313492 59745 73.72 1171 1180 1121 1537 829 1183 1143.42 0.06 0 -3949 1245 1213 1168 1136 1091 1191 1114 107 354 500 820 1 1 21340329 252 -65.56 1.84 12 0.28 -18.00 643.00 2780 20231219 -57.55 1121 20241209 5.26 2200 -46.36 20240322 1121 5.26 20241209 2780 -57.55 20231219 1121 5.26 20241209 1.37 N 083470 500 106 억 12996 N N 0 N 00 N
11 20241209 150642 57 100.00 KOSDAQ 신저가 화학 N N N N N 1179 -4 5 -0.34 61376112 53865 66.46 1171 1180 1121 1537 829 1183 1139.44 0.06 0 -3570 1245 1213 1168 1136 1091 1191 1114 107 354 500 820 1 1 21340329 252 -65.50 1.83 12 0.25 -18.00 643.00 2780 20231219 -57.59 1121 20241209 5.17 2200 -46.41 20240322 1121 5.17 20241209 2780 -57.59 20231219 1121 5.17 20241209 1.37 N 083470 500 106 억 12996 N N 0 N 00 N
12 20241209 140642 57 100.00 KOSDAQ 신저가 화학 N N N N N 1130 -53 5 -4.48 32737951 28914 35.68 1171 1172 1121 1537 829 1183 1132.25 0.06 0 -1239 1245 1213 1168 1136 1091 1191 1114 107 354 500 820 1 1 21340329 241 -62.78 1.76 12 0.14 -18.00 643.00 2780 20231219 -59.35 1121 20241209 0.80 2200 -48.64 20240322 1121 0.80 20241209 2780 -59.35 20231219 1121 0.80 20241209 1.37 N 083470 500 106 억 12996 N N 0 N 00 N