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
217480/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
20241210,160932,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,150935,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,140934,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,130935,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,120934,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,110933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,100934,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241210,090940,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231201,0.00,499,20231201,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241209,160931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231130,0.00,499,20231130,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241209,150932,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231130,0.00,499,20231130,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N
20241209,140933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231130,0.00,499,20231130,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231211,0.00,N,217480,500,548 억,,1833394,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 160932 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
3 20241210 150935 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
4 20241210 140934 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
5 20241210 130935 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
6 20241210 120934 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
7 20241210 110933 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
8 20241210 100934 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
9 20241210 090940 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231201 0.00 499 20231201 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
10 20241209 160931 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231130 0.00 499 20231130 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
11 20241209 150932 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231130 0.00 499 20231130 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N
12 20241209 140933 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.49 1.24 12 0.00 -143.00 401.00 499 20231130 0.00 499 20231130 0.00 499 0.00 20240102 499 0.00 20240102 499 0.00 20240125 349 42.98 20231211 0.00 N 217480 500 548 억 1833394 N N 0 N 00 N