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
187790/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
20241210,160858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,150859,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,140858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,130859,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,120858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,110858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,100858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241210,090904,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1405,20231219,-27.05,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241209,160855,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1445,20231130,-29.07,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241209,150856,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1445,20231130,-29.07,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N
20241209,140857,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1445,20231130,-29.07,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1405,-27.05,20231219,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,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 160858 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
3 20241210 150859 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
4 20241210 140858 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
5 20241210 130859 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
6 20241210 120858 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
7 20241210 110858 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
8 20241210 100858 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
9 20241210 090904 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1405 20231219 -27.05 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
10 20241209 160855 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1445 20231130 -29.07 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
11 20241209 150856 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1445 20231130 -29.07 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N
12 20241209 140857 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 -6.70 3.63 12 0.00 -153.00 282.00 1445 20231130 -29.07 946 20240409 8.35 1384 -25.94 20240102 946 8.35 20240409 1405 -27.05 20231219 946 8.35 20240409 0.00 N 187790 500 154 억 724172 N N 0 N 00 N