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
317240/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
20241210,161108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,151110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,141110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,131112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,121110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,111110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,101111,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241210,091118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,747,20231201,-62.65,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241209,161107,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,794,20231130,-64.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241209,151108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,794,20231130,-64.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N
20241209,141109,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,794,20231130,-64.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,580,-51.90,20231220,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,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 161108 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
3 20241210 151110 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
4 20241210 141110 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
5 20241210 131112 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
6 20241210 121110 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
7 20241210 111110 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
8 20241210 101111 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
9 20241210 091118 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 747 20231201 -62.65 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
10 20241209 161107 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 794 20231130 -64.86 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
11 20241209 151108 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 794 20231130 -64.86 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N
12 20241209 141109 58 100.00 KOSDAQ 화학 N N N N N 279 0 3 0.00 0 0 0.00 0 0 0 362 196 279 0.00 0.13 0 0 279 279 279 279 279 279 279 107 83 100 0 1 1 107240922 299 -16.41 1.00 12 0.00 -17.00 279.00 794 20231130 -64.86 275 20240911 1.45 604 -53.81 20240102 275 1.45 20240911 580 -51.90 20231220 255 9.41 20240520 0.02 N 317240 100 107 억 141867 N N 0 N 00 N