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
083660/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
20241210,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,29,2,3.07,43380611,45034,125.99,932,999,932,1229,663,946,963.29,0.14,0,644,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,597,-7.33,2.61,12,0.07,-133.00,373.00,1465,20240112,-33.45,768,20241112,26.95,1465,-33.45,20240112,768,26.95,20241112,1465,-33.45,20240112,768,26.95,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,29,2,3.07,42447639,44077,123.31,932,999,932,1229,663,946,963.03,0.14,0,654,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,597,-7.33,2.61,12,0.07,-133.00,373.00,1465,20240112,-33.45,768,20241112,26.95,1465,-33.45,20240112,768,26.95,20241112,1465,-33.45,20240112,768,26.95,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,140645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,965,19,2,2.01,42165053,43787,122.50,932,999,932,1229,663,946,962.96,0.14,0,733,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,591,-7.26,2.59,12,0.07,-133.00,373.00,1465,20240112,-34.13,768,20241112,25.65,1465,-34.13,20240112,768,25.65,20241112,1465,-34.13,20240112,768,25.65,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,130644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,15,2,1.59,7459724,7752,21.69,932,999,932,1229,663,946,962.30,0.14,0,-544,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,589,-7.23,2.58,12,0.01,-133.00,373.00,1465,20240112,-34.40,768,20241112,25.13,1465,-34.40,20240112,768,25.13,20241112,1465,-34.40,20240112,768,25.13,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,120644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,15,2,1.59,4216473,4377,12.25,932,999,932,1229,663,946,963.32,0.14,0,-544,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,589,-7.23,2.58,12,0.01,-133.00,373.00,1465,20240112,-34.40,768,20241112,25.13,1465,-34.40,20240112,768,25.13,20241112,1465,-34.40,20240112,768,25.13,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,31,2,3.28,2774517,2878,8.05,932,999,932,1229,663,946,964.04,0.14,0,178,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,598,-7.35,2.62,12,0.00,-133.00,373.00,1465,20240112,-33.31,768,20241112,27.21,1465,-33.31,20240112,768,27.21,20241112,1465,-33.31,20240112,768,27.21,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,33,2,3.49,2402240,2497,6.99,932,999,932,1229,663,946,962.05,0.14,0,178,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,600,-7.36,2.62,12,0.00,-133.00,373.00,1465,20240112,-33.17,768,20241112,27.47,1465,-33.17,20240112,768,27.47,20241112,1465,-33.17,20240112,768,27.47,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241210,090648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,945,-1,5,-0.11,4673,5,0.01,932,945,932,1229,663,946,934.60,0.14,0,0,1015,980,945,910,875,963,893,122,283,200,640,1,1,61247181,579,-7.11,2.53,12,0.00,-133.00,373.00,1465,20240112,-35.49,768,20241112,23.05,1465,-35.49,20240112,768,23.05,20241112,1465,-35.49,20240112,768,23.05,20241112,0.01,N,083660,200,122 억,,87101,N,N,0,N,00,N
20241209,160642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,-34,5,-3.47,33227986,35743,134.43,980,980,910,1274,686,980,929.64,0.14,0,2958,1020,999,975,954,930,1010,965,122,294,200,660,1,1,61247181,579,-7.11,2.54,12,0.06,-133.00,373.00,1465,20240112,-35.43,768,20241112,23.18,1465,-35.43,20240112,768,23.18,20241112,1465,-35.43,20240112,768,23.18,20241112,0.01,N,083660,200,122 억,,84076,N,N,0,N,00,N
20241209,150644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-50,5,-5.10,27884895,30056,113.04,980,980,910,1274,686,980,927.76,0.14,0,3092,1020,999,975,954,930,1010,965,122,294,200,660,1,1,61247181,570,-6.99,2.49,12,0.05,-133.00,373.00,1465,20240112,-36.52,768,20241112,21.09,1465,-36.52,20240112,768,21.09,20241112,1465,-36.52,20240112,768,21.09,20241112,0.01,N,083660,200,122 억,,84076,N,N,0,N,00,N
20241209,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,-51,5,-5.20,19382824,20791,78.20,980,980,910,1274,686,980,932.27,0.14,0,3177,1020,999,975,954,930,1010,965,122,294,200,660,1,1,61247181,569,-6.98,2.49,12,0.03,-133.00,373.00,1465,20240112,-36.59,768,20241112,20.96,1465,-36.59,20240112,768,20.96,20241112,1465,-36.59,20240112,768,20.96,20241112,0.01,N,083660,200,122 억,,84076,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 160644 57 100.00 KOSDAQ 화학 N N N N N 975 29 2 3.07 43380611 45034 125.99 932 999 932 1229 663 946 963.29 0.14 0 644 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 597 -7.33 2.61 12 0.07 -133.00 373.00 1465 20240112 -33.45 768 20241112 26.95 1465 -33.45 20240112 768 26.95 20241112 1465 -33.45 20240112 768 26.95 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
3 20241210 150645 57 100.00 KOSDAQ 화학 N N N N N 975 29 2 3.07 42447639 44077 123.31 932 999 932 1229 663 946 963.03 0.14 0 654 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 597 -7.33 2.61 12 0.07 -133.00 373.00 1465 20240112 -33.45 768 20241112 26.95 1465 -33.45 20240112 768 26.95 20241112 1465 -33.45 20240112 768 26.95 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
4 20241210 140645 57 100.00 KOSDAQ 화학 N N N N N 965 19 2 2.01 42165053 43787 122.50 932 999 932 1229 663 946 962.96 0.14 0 733 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 591 -7.26 2.59 12 0.07 -133.00 373.00 1465 20240112 -34.13 768 20241112 25.65 1465 -34.13 20240112 768 25.65 20241112 1465 -34.13 20240112 768 25.65 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
5 20241210 130644 57 100.00 KOSDAQ 화학 N N N N N 961 15 2 1.59 7459724 7752 21.69 932 999 932 1229 663 946 962.30 0.14 0 -544 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 589 -7.23 2.58 12 0.01 -133.00 373.00 1465 20240112 -34.40 768 20241112 25.13 1465 -34.40 20240112 768 25.13 20241112 1465 -34.40 20240112 768 25.13 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
6 20241210 120644 57 100.00 KOSDAQ 화학 N N N N N 961 15 2 1.59 4216473 4377 12.25 932 999 932 1229 663 946 963.32 0.14 0 -544 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 589 -7.23 2.58 12 0.01 -133.00 373.00 1465 20240112 -34.40 768 20241112 25.13 1465 -34.40 20240112 768 25.13 20241112 1465 -34.40 20240112 768 25.13 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
7 20241210 110643 57 100.00 KOSDAQ 화학 N N N N N 977 31 2 3.28 2774517 2878 8.05 932 999 932 1229 663 946 964.04 0.14 0 178 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 598 -7.35 2.62 12 0.00 -133.00 373.00 1465 20240112 -33.31 768 20241112 27.21 1465 -33.31 20240112 768 27.21 20241112 1465 -33.31 20240112 768 27.21 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
8 20241210 100644 57 100.00 KOSDAQ 화학 N N N N N 979 33 2 3.49 2402240 2497 6.99 932 999 932 1229 663 946 962.05 0.14 0 178 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 600 -7.36 2.62 12 0.00 -133.00 373.00 1465 20240112 -33.17 768 20241112 27.47 1465 -33.17 20240112 768 27.47 20241112 1465 -33.17 20240112 768 27.47 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
9 20241210 090648 57 100.00 KOSDAQ 화학 N N N N N 945 -1 5 -0.11 4673 5 0.01 932 945 932 1229 663 946 934.60 0.14 0 0 1015 980 945 910 875 963 893 122 283 200 640 1 1 61247181 579 -7.11 2.53 12 0.00 -133.00 373.00 1465 20240112 -35.49 768 20241112 23.05 1465 -35.49 20240112 768 23.05 20241112 1465 -35.49 20240112 768 23.05 20241112 0.01 N 083660 200 122 억 87101 N N 0 N 00 N
10 20241209 160642 57 100.00 KOSDAQ 화학 N N N N N 946 -34 5 -3.47 33227986 35743 134.43 980 980 910 1274 686 980 929.64 0.14 0 2958 1020 999 975 954 930 1010 965 122 294 200 660 1 1 61247181 579 -7.11 2.54 12 0.06 -133.00 373.00 1465 20240112 -35.43 768 20241112 23.18 1465 -35.43 20240112 768 23.18 20241112 1465 -35.43 20240112 768 23.18 20241112 0.01 N 083660 200 122 억 84076 N N 0 N 00 N
11 20241209 150644 57 100.00 KOSDAQ 화학 N N N N N 930 -50 5 -5.10 27884895 30056 113.04 980 980 910 1274 686 980 927.76 0.14 0 3092 1020 999 975 954 930 1010 965 122 294 200 660 1 1 61247181 570 -6.99 2.49 12 0.05 -133.00 373.00 1465 20240112 -36.52 768 20241112 21.09 1465 -36.52 20240112 768 21.09 20241112 1465 -36.52 20240112 768 21.09 20241112 0.01 N 083660 200 122 억 84076 N N 0 N 00 N
12 20241209 140644 57 100.00 KOSDAQ 화학 N N N N N 929 -51 5 -5.20 19382824 20791 78.20 980 980 910 1274 686 980 932.27 0.14 0 3177 1020 999 975 954 930 1010 965 122 294 200 660 1 1 61247181 569 -6.98 2.49 12 0.03 -133.00 373.00 1465 20240112 -36.59 768 20241112 20.96 1465 -36.59 20240112 768 20.96 20241112 1465 -36.59 20240112 768 20.96 20241112 0.01 N 083660 200 122 억 84076 N N 0 N 00 N