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
159910/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
20241210,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,32,2,5.73,72197588,123253,82.34,568,608,558,725,391,558,585.77,1.13,0,31338,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,215,-2.21,1.15,12,0.34,-267.00,514.00,1431,20240627,-58.77,556,20241209,6.12,1431,-58.77,20240627,556,6.12,20241209,1431,-58.77,20240627,73,708.22,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,594,36,2,6.45,64480060,110202,73.62,568,608,558,725,391,558,585.11,1.13,0,26929,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,216,-2.22,1.16,12,0.30,-267.00,514.00,1431,20240627,-58.49,556,20241209,6.83,1431,-58.49,20240627,556,6.83,20241209,1431,-58.49,20240627,73,713.70,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,47,2,8.42,54461558,93360,62.37,568,608,558,725,391,558,583.35,1.13,0,23043,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,220,-2.27,1.18,12,0.26,-267.00,514.00,1431,20240627,-57.72,556,20241209,8.81,1431,-57.72,20240627,556,8.81,20241209,1431,-57.72,20240627,73,728.77,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,27,2,4.84,38053564,65871,44.00,568,587,558,725,391,558,577.70,1.13,0,21231,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,213,-2.19,1.14,12,0.18,-267.00,514.00,1431,20240627,-59.12,556,20241209,5.22,1431,-59.12,20240627,556,5.22,20241209,1431,-59.12,20240627,73,701.37,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,120840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,584,26,2,4.66,33189175,57509,38.42,568,587,558,725,391,558,577.11,1.13,0,18737,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,213,-2.19,1.14,12,0.16,-267.00,514.00,1431,20240627,-59.19,556,20241209,5.04,1431,-59.19,20240627,556,5.04,20241209,1431,-59.19,20240627,73,700.00,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,27,2,4.84,29552448,51281,34.26,568,587,558,725,391,558,576.28,1.13,0,15415,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,213,-2.19,1.14,12,0.14,-267.00,514.00,1431,20240627,-59.12,556,20241209,5.22,1431,-59.12,20240627,556,5.22,20241209,1431,-59.12,20240627,73,701.37,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,577,19,2,3.41,21486555,37435,25.01,568,585,558,725,391,558,573.97,1.13,0,10702,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,210,-2.16,1.12,12,0.10,-267.00,514.00,1431,20240627,-59.68,556,20241209,3.78,1431,-59.68,20240627,556,3.78,20241209,1431,-59.68,20240627,73,690.41,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241210,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,561,3,2,0.54,5887839,10523,7.03,568,568,558,725,391,558,559.52,1.13,0,6221,600,578,567,545,534,573,540,36,167,100,350,1,1,36410098,204,-2.10,1.09,12,0.03,-267.00,514.00,1431,20240627,-60.80,556,20241209,0.90,1431,-60.80,20240627,556,0.90,20241209,1431,-60.80,20240627,73,668.49,20231211,0.00,N,159910,100,36 억,,412145,N,N,0,N,00,N
20241209,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,558,-30,5,-5.10,84531037,149686,88.32,589,589,556,764,412,588,564.72,1.15,0,-5558,622,604,589,571,556,597,564,36,176,100,370,1,1,36410098,203,-2.09,1.09,12,0.41,-267.00,514.00,1431,20240627,-61.01,556,20241209,0.36,1431,-61.01,20240627,556,0.36,20241209,1431,-61.01,20240627,73,664.38,20231211,0.00,N,159910,100,36 억,,417704,N,N,0,N,00,N
20241209,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,559,-29,5,-4.93,79262720,140254,82.76,589,589,556,764,412,588,565.14,1.15,0,-3046,622,604,589,571,556,597,564,36,176,100,370,1,1,36410098,204,-2.09,1.09,12,0.39,-267.00,514.00,1431,20240627,-60.94,556,20241209,0.54,1431,-60.94,20240627,556,0.54,20241209,1431,-60.94,20240627,73,665.75,20231211,0.00,N,159910,100,36 억,,417704,N,N,0,N,00,N
20241209,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,-20,5,-3.40,70666816,124948,73.73,589,589,556,764,412,588,565.57,1.15,0,-2749,622,604,589,571,556,597,564,36,176,100,370,1,1,36410098,207,-2.13,1.11,12,0.34,-267.00,514.00,1431,20240627,-60.31,556,20241209,2.16,1431,-60.31,20240627,556,2.16,20241209,1431,-60.31,20240627,73,678.08,20231211,0.00,N,159910,100,36 억,,417704,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 160840 57 100.00 KOSDAQ 화학 N N N N N 590 32 2 5.73 72197588 123253 82.34 568 608 558 725 391 558 585.77 1.13 0 31338 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 215 -2.21 1.15 12 0.34 -267.00 514.00 1431 20240627 -58.77 556 20241209 6.12 1431 -58.77 20240627 556 6.12 20241209 1431 -58.77 20240627 73 708.22 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
3 20241210 150841 57 100.00 KOSDAQ 화학 N N N N N 594 36 2 6.45 64480060 110202 73.62 568 608 558 725 391 558 585.11 1.13 0 26929 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 216 -2.22 1.16 12 0.30 -267.00 514.00 1431 20240627 -58.49 556 20241209 6.83 1431 -58.49 20240627 556 6.83 20241209 1431 -58.49 20240627 73 713.70 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
4 20241210 140840 57 100.00 KOSDAQ 화학 N N N N N 605 47 2 8.42 54461558 93360 62.37 568 608 558 725 391 558 583.35 1.13 0 23043 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 220 -2.27 1.18 12 0.26 -267.00 514.00 1431 20240627 -57.72 556 20241209 8.81 1431 -57.72 20240627 556 8.81 20241209 1431 -57.72 20240627 73 728.77 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
5 20241210 130841 57 100.00 KOSDAQ 화학 N N N N N 585 27 2 4.84 38053564 65871 44.00 568 587 558 725 391 558 577.70 1.13 0 21231 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 213 -2.19 1.14 12 0.18 -267.00 514.00 1431 20240627 -59.12 556 20241209 5.22 1431 -59.12 20240627 556 5.22 20241209 1431 -59.12 20240627 73 701.37 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
6 20241210 120840 57 100.00 KOSDAQ 화학 N N N N N 584 26 2 4.66 33189175 57509 38.42 568 587 558 725 391 558 577.11 1.13 0 18737 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 213 -2.19 1.14 12 0.16 -267.00 514.00 1431 20240627 -59.19 556 20241209 5.04 1431 -59.19 20240627 556 5.04 20241209 1431 -59.19 20240627 73 700.00 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
7 20241210 110840 57 100.00 KOSDAQ 화학 N N N N N 585 27 2 4.84 29552448 51281 34.26 568 587 558 725 391 558 576.28 1.13 0 15415 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 213 -2.19 1.14 12 0.14 -267.00 514.00 1431 20240627 -59.12 556 20241209 5.22 1431 -59.12 20240627 556 5.22 20241209 1431 -59.12 20240627 73 701.37 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
8 20241210 100840 57 100.00 KOSDAQ 화학 N N N N N 577 19 2 3.41 21486555 37435 25.01 568 585 558 725 391 558 573.97 1.13 0 10702 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 210 -2.16 1.12 12 0.10 -267.00 514.00 1431 20240627 -59.68 556 20241209 3.78 1431 -59.68 20240627 556 3.78 20241209 1431 -59.68 20240627 73 690.41 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
9 20241210 090846 57 100.00 KOSDAQ 화학 N N N N N 561 3 2 0.54 5887839 10523 7.03 568 568 558 725 391 558 559.52 1.13 0 6221 600 578 567 545 534 573 540 36 167 100 350 1 1 36410098 204 -2.10 1.09 12 0.03 -267.00 514.00 1431 20240627 -60.80 556 20241209 0.90 1431 -60.80 20240627 556 0.90 20241209 1431 -60.80 20240627 73 668.49 20231211 0.00 N 159910 100 36 억 412145 N N 0 N 00 N
10 20241209 160838 57 100.00 KOSDAQ 화학 N N N N N 558 -30 5 -5.10 84531037 149686 88.32 589 589 556 764 412 588 564.72 1.15 0 -5558 622 604 589 571 556 597 564 36 176 100 370 1 1 36410098 203 -2.09 1.09 12 0.41 -267.00 514.00 1431 20240627 -61.01 556 20241209 0.36 1431 -61.01 20240627 556 0.36 20241209 1431 -61.01 20240627 73 664.38 20231211 0.00 N 159910 100 36 억 417704 N N 0 N 00 N
11 20241209 150838 57 100.00 KOSDAQ 화학 N N N N N 559 -29 5 -4.93 79262720 140254 82.76 589 589 556 764 412 588 565.14 1.15 0 -3046 622 604 589 571 556 597 564 36 176 100 370 1 1 36410098 204 -2.09 1.09 12 0.39 -267.00 514.00 1431 20240627 -60.94 556 20241209 0.54 1431 -60.94 20240627 556 0.54 20241209 1431 -60.94 20240627 73 665.75 20231211 0.00 N 159910 100 36 억 417704 N N 0 N 00 N
12 20241209 140839 57 100.00 KOSDAQ 화학 N N N N N 568 -20 5 -3.40 70666816 124948 73.73 589 589 556 764 412 588 565.57 1.15 0 -2749 622 604 589 571 556 597 564 36 176 100 370 1 1 36410098 207 -2.13 1.11 12 0.34 -267.00 514.00 1431 20240627 -60.31 556 20241209 2.16 1431 -60.31 20240627 556 2.16 20241209 1431 -60.31 20240627 73 678.08 20231211 0.00 N 159910 100 36 억 417704 N N 0 N 00 N