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
091970/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
20241210,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,7,2,1.06,64736715,97019,182.42,663,680,662,856,462,659,667.26,0.30,0,843,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,249,-3.89,0.64,12,0.26,-171.00,1042.00,1195,20231211,-44.27,420,20240805,58.57,1120,-40.54,20240108,420,58.57,20240805,1195,-44.27,20231211,420,58.57,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,6,2,0.91,61150248,91626,172.28,663,680,662,856,462,659,667.39,0.30,0,2038,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,249,-3.89,0.64,12,0.24,-171.00,1042.00,1195,20231211,-44.35,420,20240805,58.33,1120,-40.62,20240108,420,58.33,20240805,1195,-44.35,20231211,420,58.33,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,140708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,11,2,1.67,58238802,87232,164.02,663,680,663,856,462,659,667.63,0.30,0,417,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,251,-3.92,0.64,12,0.23,-171.00,1042.00,1195,20231211,-43.93,420,20240805,59.52,1120,-40.18,20240108,420,59.52,20240805,1195,-43.93,20231211,420,59.52,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,130707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,6,2,0.91,57442852,86034,161.76,663,680,663,856,462,659,667.68,0.30,0,417,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,249,-3.89,0.64,12,0.23,-171.00,1042.00,1195,20231211,-44.35,420,20240805,58.33,1120,-40.62,20240108,420,58.33,20240805,1195,-44.35,20231211,420,58.33,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,120708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,667,8,2,1.21,55855158,83654,157.29,663,680,663,856,462,659,667.69,0.30,0,-1378,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,250,-3.90,0.64,12,0.22,-171.00,1042.00,1195,20231211,-44.18,420,20240805,58.81,1120,-40.45,20240108,420,58.81,20240805,1195,-44.18,20231211,420,58.81,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,110707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,12,2,1.82,55112322,82546,155.21,663,680,663,856,462,659,667.66,0.30,0,-1387,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,251,-3.92,0.64,12,0.22,-171.00,1042.00,1195,20231211,-43.85,420,20240805,59.76,1120,-40.09,20240108,420,59.76,20240805,1195,-43.85,20231211,420,59.76,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,100708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,12,2,1.82,17170915,25547,48.03,663,680,663,856,462,659,672.13,0.30,0,589,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,251,-3.92,0.64,12,0.07,-171.00,1042.00,1195,20231211,-43.85,420,20240805,59.76,1120,-40.09,20240108,420,59.76,20240805,1195,-43.85,20231211,420,59.76,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241210,090712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,680,21,2,3.19,11866463,17658,33.20,663,680,663,856,462,659,672.02,0.30,0,556,711,685,653,627,595,669,611,187,197,500,430,1,1,37417493,254,-3.98,0.65,12,0.05,-171.00,1042.00,1195,20231211,-43.10,420,20240805,61.90,1120,-39.29,20240108,420,61.90,20240805,1195,-43.10,20231211,420,61.90,20240805,0.00,N,091970,500,187 억,,112572,N,N,0,N,00,N
20241209,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-21,5,-3.09,34402603,53099,42.87,678,679,621,884,476,680,647.47,0.30,0,-2278,729,704,675,650,621,690,636,187,204,500,440,1,1,37417493,247,-3.85,0.63,12,0.14,-171.00,1042.00,1195,20231211,-44.85,420,20240805,56.90,1120,-41.16,20240108,420,56.90,20240805,1195,-44.85,20231211,420,56.90,20240805,0.00,N,091970,500,187 억,,114070,N,N,0,N,00,N
20241209,150706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,-58,5,-8.53,30504186,47155,38.07,678,679,621,884,476,680,646.89,0.30,0,-1701,729,704,675,650,621,690,636,187,204,500,440,1,1,37417493,233,-3.64,0.60,12,0.13,-171.00,1042.00,1195,20231211,-47.95,420,20240805,48.10,1120,-44.46,20240108,420,48.10,20240805,1195,-47.95,20231211,420,48.10,20240805,0.00,N,091970,500,187 억,,114070,N,N,0,N,00,N
20241209,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-52,5,-7.65,25834082,39733,32.08,678,679,621,884,476,680,650.19,0.30,0,-19,729,704,675,650,621,690,636,187,204,500,440,1,1,37417493,235,-3.67,0.60,12,0.11,-171.00,1042.00,1195,20231211,-47.45,420,20240805,49.52,1120,-43.93,20240108,420,49.52,20240805,1195,-47.45,20231211,420,49.52,20240805,0.00,N,091970,500,187 억,,114070,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 160707 57 100.00 KOSDAQ 화학 N N N N N 666 7 2 1.06 64736715 97019 182.42 663 680 662 856 462 659 667.26 0.30 0 843 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 249 -3.89 0.64 12 0.26 -171.00 1042.00 1195 20231211 -44.27 420 20240805 58.57 1120 -40.54 20240108 420 58.57 20240805 1195 -44.27 20231211 420 58.57 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
3 20241210 150708 57 100.00 KOSDAQ 화학 N N N N N 665 6 2 0.91 61150248 91626 172.28 663 680 662 856 462 659 667.39 0.30 0 2038 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 249 -3.89 0.64 12 0.24 -171.00 1042.00 1195 20231211 -44.35 420 20240805 58.33 1120 -40.62 20240108 420 58.33 20240805 1195 -44.35 20231211 420 58.33 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
4 20241210 140708 57 100.00 KOSDAQ 화학 N N N N N 670 11 2 1.67 58238802 87232 164.02 663 680 663 856 462 659 667.63 0.30 0 417 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 251 -3.92 0.64 12 0.23 -171.00 1042.00 1195 20231211 -43.93 420 20240805 59.52 1120 -40.18 20240108 420 59.52 20240805 1195 -43.93 20231211 420 59.52 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
5 20241210 130707 57 100.00 KOSDAQ 화학 N N N N N 665 6 2 0.91 57442852 86034 161.76 663 680 663 856 462 659 667.68 0.30 0 417 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 249 -3.89 0.64 12 0.23 -171.00 1042.00 1195 20231211 -44.35 420 20240805 58.33 1120 -40.62 20240108 420 58.33 20240805 1195 -44.35 20231211 420 58.33 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
6 20241210 120708 57 100.00 KOSDAQ 화학 N N N N N 667 8 2 1.21 55855158 83654 157.29 663 680 663 856 462 659 667.69 0.30 0 -1378 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 250 -3.90 0.64 12 0.22 -171.00 1042.00 1195 20231211 -44.18 420 20240805 58.81 1120 -40.45 20240108 420 58.81 20240805 1195 -44.18 20231211 420 58.81 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
7 20241210 110707 57 100.00 KOSDAQ 화학 N N N N N 671 12 2 1.82 55112322 82546 155.21 663 680 663 856 462 659 667.66 0.30 0 -1387 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 251 -3.92 0.64 12 0.22 -171.00 1042.00 1195 20231211 -43.85 420 20240805 59.76 1120 -40.09 20240108 420 59.76 20240805 1195 -43.85 20231211 420 59.76 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
8 20241210 100708 57 100.00 KOSDAQ 화학 N N N N N 671 12 2 1.82 17170915 25547 48.03 663 680 663 856 462 659 672.13 0.30 0 589 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 251 -3.92 0.64 12 0.07 -171.00 1042.00 1195 20231211 -43.85 420 20240805 59.76 1120 -40.09 20240108 420 59.76 20240805 1195 -43.85 20231211 420 59.76 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
9 20241210 090712 57 100.00 KOSDAQ 화학 N N N N N 680 21 2 3.19 11866463 17658 33.20 663 680 663 856 462 659 672.02 0.30 0 556 711 685 653 627 595 669 611 187 197 500 430 1 1 37417493 254 -3.98 0.65 12 0.05 -171.00 1042.00 1195 20231211 -43.10 420 20240805 61.90 1120 -39.29 20240108 420 61.90 20240805 1195 -43.10 20231211 420 61.90 20240805 0.00 N 091970 500 187 억 112572 N N 0 N 00 N
10 20241209 160705 57 100.00 KOSDAQ 화학 N N N N N 659 -21 5 -3.09 34402603 53099 42.87 678 679 621 884 476 680 647.47 0.30 0 -2278 729 704 675 650 621 690 636 187 204 500 440 1 1 37417493 247 -3.85 0.63 12 0.14 -171.00 1042.00 1195 20231211 -44.85 420 20240805 56.90 1120 -41.16 20240108 420 56.90 20240805 1195 -44.85 20231211 420 56.90 20240805 0.00 N 091970 500 187 억 114070 N N 0 N 00 N
11 20241209 150706 57 100.00 KOSDAQ 화학 N N N N N 622 -58 5 -8.53 30504186 47155 38.07 678 679 621 884 476 680 646.89 0.30 0 -1701 729 704 675 650 621 690 636 187 204 500 440 1 1 37417493 233 -3.64 0.60 12 0.13 -171.00 1042.00 1195 20231211 -47.95 420 20240805 48.10 1120 -44.46 20240108 420 48.10 20240805 1195 -47.95 20231211 420 48.10 20240805 0.00 N 091970 500 187 억 114070 N N 0 N 00 N
12 20241209 140707 57 100.00 KOSDAQ 화학 N N N N N 628 -52 5 -7.65 25834082 39733 32.08 678 679 621 884 476 680 650.19 0.30 0 -19 729 704 675 650 621 690 636 187 204 500 440 1 1 37417493 235 -3.67 0.60 12 0.11 -171.00 1042.00 1195 20231211 -47.45 420 20240805 49.52 1120 -43.93 20240108 420 49.52 20240805 1195 -47.45 20231211 420 49.52 20240805 0.00 N 091970 500 187 억 114070 N N 0 N 00 N