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
225430/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
20241210,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,-9,5,-1.43,21812143,34811,47.00,604,635,604,816,440,628,626.72,0.28,0,-325,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,173,-13.17,0.49,12,0.12,-47.00,1272.00,1148,20240103,-46.08,601,20241209,3.00,1148,-46.08,20240103,601,3.00,20241209,1148,-46.08,20240103,601,3.00,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-2,5,-0.32,16034691,25487,34.41,604,635,604,816,440,628,629.13,0.28,0,-351,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,175,-13.32,0.49,12,0.09,-47.00,1272.00,1148,20240103,-45.47,601,20241209,4.16,1148,-45.47,20240103,601,4.16,20241209,1148,-45.47,20240103,601,4.16,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,5,2,0.80,14173126,22510,30.39,604,635,604,816,440,628,629.64,0.28,0,-295,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,177,-13.47,0.50,12,0.08,-47.00,1272.00,1148,20240103,-44.86,601,20241209,5.32,1148,-44.86,20240103,601,5.32,20241209,1148,-44.86,20240103,601,5.32,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-1,5,-0.16,11648410,18500,24.98,604,635,604,816,440,628,629.64,0.28,0,-162,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,175,-13.34,0.49,12,0.07,-47.00,1272.00,1148,20240103,-45.38,601,20241209,4.33,1148,-45.38,20240103,601,4.33,20241209,1148,-45.38,20240103,601,4.33,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,2,2,0.32,11571727,18378,24.81,604,635,604,816,440,628,629.65,0.28,0,-220,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,176,-13.40,0.50,12,0.07,-47.00,1272.00,1148,20240103,-45.12,601,20241209,4.83,1148,-45.12,20240103,601,4.83,20241209,1148,-45.12,20240103,601,4.83,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,6,2,0.96,10926698,17362,23.44,604,634,604,816,440,628,629.35,0.28,0,-179,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,177,-13.49,0.50,12,0.06,-47.00,1272.00,1148,20240103,-44.77,601,20241209,5.49,1148,-44.77,20240103,601,5.49,20241209,1148,-44.77,20240103,601,5.49,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,5,2,0.80,2424192,3911,5.28,604,633,604,816,440,628,619.84,0.28,0,-150,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,177,-13.47,0.50,12,0.01,-47.00,1272.00,1148,20240103,-44.86,601,20241209,5.32,1148,-44.86,20240103,601,5.32,20241209,1148,-44.86,20240103,601,5.32,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241210,090951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,-4,5,-0.64,883018,1444,1.95,604,633,604,816,440,628,611.51,0.28,0,-29,667,647,624,604,581,636,593,28,188,100,430,1,1,27887050,174,-13.28,0.49,12,0.01,-47.00,1272.00,1148,20240103,-45.64,601,20241209,3.83,1148,-45.64,20240103,601,3.83,20241209,1148,-45.64,20240103,601,3.83,20241209,0.01,N,225430,100,27 억,,78005,N,N,0,N,00,N
20241209,160941,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,628,-24,5,-3.68,46102962,74061,34.05,641,644,601,847,457,652,622.50,0.28,0,-690,712,681,645,614,578,664,597,28,195,100,450,1,1,27887050,175,-13.36,0.49,12,0.27,-47.00,1272.00,1148,20240103,-45.30,601,20241209,4.49,1148,-45.30,20240103,601,4.49,20241209,1148,-45.30,20240103,601,4.49,20241209,0.01,N,225430,100,27 억,,78570,N,N,0,N,00,N
20241209,150942,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,629,-23,5,-3.53,45019668,72336,33.26,641,644,601,847,457,652,622.37,0.28,0,-566,712,681,645,614,578,664,597,28,195,100,450,1,1,27887050,175,-13.38,0.49,12,0.26,-47.00,1272.00,1148,20240103,-45.21,601,20241209,4.66,1148,-45.21,20240103,601,4.66,20241209,1148,-45.21,20240103,601,4.66,20241209,0.01,N,225430,100,27 억,,78570,N,N,0,N,00,N
20241209,140943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,608,-44,5,-6.75,37439242,59884,27.53,641,644,602,847,457,652,625.20,0.28,0,-481,712,681,645,614,578,664,597,28,195,100,450,1,1,27887050,170,-12.94,0.48,12,0.21,-47.00,1272.00,1148,20240103,-47.04,602,20241209,1.00,1148,-47.04,20240103,602,1.00,20241209,1148,-47.04,20240103,602,1.00,20241209,0.01,N,225430,100,27 억,,78570,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 160942 57 100.00 KOSDAQ 화학 N N N N N 619 -9 5 -1.43 21812143 34811 47.00 604 635 604 816 440 628 626.72 0.28 0 -325 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 173 -13.17 0.49 12 0.12 -47.00 1272.00 1148 20240103 -46.08 601 20241209 3.00 1148 -46.08 20240103 601 3.00 20241209 1148 -46.08 20240103 601 3.00 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
3 20241210 150945 57 100.00 KOSDAQ 화학 N N N N N 626 -2 5 -0.32 16034691 25487 34.41 604 635 604 816 440 628 629.13 0.28 0 -351 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 175 -13.32 0.49 12 0.09 -47.00 1272.00 1148 20240103 -45.47 601 20241209 4.16 1148 -45.47 20240103 601 4.16 20241209 1148 -45.47 20240103 601 4.16 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
4 20241210 140945 57 100.00 KOSDAQ 화학 N N N N N 633 5 2 0.80 14173126 22510 30.39 604 635 604 816 440 628 629.64 0.28 0 -295 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 177 -13.47 0.50 12 0.08 -47.00 1272.00 1148 20240103 -44.86 601 20241209 5.32 1148 -44.86 20240103 601 5.32 20241209 1148 -44.86 20240103 601 5.32 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
5 20241210 130945 57 100.00 KOSDAQ 화학 N N N N N 627 -1 5 -0.16 11648410 18500 24.98 604 635 604 816 440 628 629.64 0.28 0 -162 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 175 -13.34 0.49 12 0.07 -47.00 1272.00 1148 20240103 -45.38 601 20241209 4.33 1148 -45.38 20240103 601 4.33 20241209 1148 -45.38 20240103 601 4.33 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
6 20241210 120944 57 100.00 KOSDAQ 화학 N N N N N 630 2 2 0.32 11571727 18378 24.81 604 635 604 816 440 628 629.65 0.28 0 -220 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 176 -13.40 0.50 12 0.07 -47.00 1272.00 1148 20240103 -45.12 601 20241209 4.83 1148 -45.12 20240103 601 4.83 20241209 1148 -45.12 20240103 601 4.83 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
7 20241210 110944 57 100.00 KOSDAQ 화학 N N N N N 634 6 2 0.96 10926698 17362 23.44 604 634 604 816 440 628 629.35 0.28 0 -179 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 177 -13.49 0.50 12 0.06 -47.00 1272.00 1148 20240103 -44.77 601 20241209 5.49 1148 -44.77 20240103 601 5.49 20241209 1148 -44.77 20240103 601 5.49 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
8 20241210 100945 57 100.00 KOSDAQ 화학 N N N N N 633 5 2 0.80 2424192 3911 5.28 604 633 604 816 440 628 619.84 0.28 0 -150 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 177 -13.47 0.50 12 0.01 -47.00 1272.00 1148 20240103 -44.86 601 20241209 5.32 1148 -44.86 20240103 601 5.32 20241209 1148 -44.86 20240103 601 5.32 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
9 20241210 090951 57 100.00 KOSDAQ 화학 N N N N N 624 -4 5 -0.64 883018 1444 1.95 604 633 604 816 440 628 611.51 0.28 0 -29 667 647 624 604 581 636 593 28 188 100 430 1 1 27887050 174 -13.28 0.49 12 0.01 -47.00 1272.00 1148 20240103 -45.64 601 20241209 3.83 1148 -45.64 20240103 601 3.83 20241209 1148 -45.64 20240103 601 3.83 20241209 0.01 N 225430 100 27 억 78005 N N 0 N 00 N
10 20241209 160941 57 100.00 KOSDAQ 신저가 화학 N N N N N 628 -24 5 -3.68 46102962 74061 34.05 641 644 601 847 457 652 622.50 0.28 0 -690 712 681 645 614 578 664 597 28 195 100 450 1 1 27887050 175 -13.36 0.49 12 0.27 -47.00 1272.00 1148 20240103 -45.30 601 20241209 4.49 1148 -45.30 20240103 601 4.49 20241209 1148 -45.30 20240103 601 4.49 20241209 0.01 N 225430 100 27 억 78570 N N 0 N 00 N
11 20241209 150942 57 100.00 KOSDAQ 신저가 화학 N N N N N 629 -23 5 -3.53 45019668 72336 33.26 641 644 601 847 457 652 622.37 0.28 0 -566 712 681 645 614 578 664 597 28 195 100 450 1 1 27887050 175 -13.38 0.49 12 0.26 -47.00 1272.00 1148 20240103 -45.21 601 20241209 4.66 1148 -45.21 20240103 601 4.66 20241209 1148 -45.21 20240103 601 4.66 20241209 0.01 N 225430 100 27 억 78570 N N 0 N 00 N
12 20241209 140943 57 100.00 KOSDAQ 신저가 화학 N N N N N 608 -44 5 -6.75 37439242 59884 27.53 641 644 602 847 457 652 625.20 0.28 0 -481 712 681 645 614 578 664 597 28 195 100 450 1 1 27887050 170 -12.94 0.48 12 0.21 -47.00 1272.00 1148 20240103 -47.04 602 20241209 1.00 1148 -47.04 20240103 602 1.00 20241209 1148 -47.04 20240103 602 1.00 20241209 0.01 N 225430 100 27 억 78570 N N 0 N 00 N