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
036640/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
20241210,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4390,190,2,4.52,191143545,44194,36.78,4180,4425,4180,5460,2940,4200,4325.10,1.16,0,6132,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,718,5.93,0.62,12,0.27,740.00,7063.00,6110,20240528,-28.15,4170,20241209,5.28,6110,-28.15,20240528,4170,5.28,20241209,6110,-28.15,20240528,4170,5.28,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,200,2,4.76,182166305,42149,35.08,4180,4425,4180,5460,2940,4200,4321.96,1.16,0,6236,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,720,5.95,0.62,12,0.26,740.00,7063.00,6110,20240528,-27.99,4170,20241209,5.52,6110,-27.99,20240528,4170,5.52,20241209,6110,-27.99,20240528,4170,5.52,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,205,2,4.88,175554290,40646,33.83,4180,4425,4180,5460,2940,4200,4319.10,1.16,0,6476,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,720,5.95,0.62,12,0.25,740.00,7063.00,6110,20240528,-27.91,4170,20241209,5.64,6110,-27.91,20240528,4170,5.64,20241209,6110,-27.91,20240528,4170,5.64,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,205,2,4.88,135429525,31523,26.23,4180,4425,4180,5460,2940,4200,4296.21,1.16,0,5953,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,720,5.95,0.62,12,0.19,740.00,7063.00,6110,20240528,-27.91,4170,20241209,5.64,6110,-27.91,20240528,4170,5.64,20241209,6110,-27.91,20240528,4170,5.64,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4375,175,2,4.17,111665315,26133,21.75,4180,4385,4180,5460,2940,4200,4272.96,1.16,0,6885,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,716,5.91,0.62,12,0.16,740.00,7063.00,6110,20240528,-28.40,4170,20241209,4.92,6110,-28.40,20240528,4170,4.92,20241209,6110,-28.40,20240528,4170,4.92,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,110427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,160,2,3.81,101302235,23763,19.78,4180,4365,4180,5460,2940,4200,4263.02,1.16,0,6389,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,713,5.89,0.62,12,0.15,740.00,7063.00,6110,20240528,-28.64,4170,20241209,4.56,6110,-28.64,20240528,4170,4.56,20241209,6110,-28.64,20240528,4170,4.56,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,165,2,3.93,88322830,20784,17.30,4180,4365,4180,5460,2940,4200,4249.56,1.16,0,5664,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,714,5.90,0.62,12,0.13,740.00,7063.00,6110,20240528,-28.56,4170,20241209,4.68,6110,-28.56,20240528,4170,4.68,20241209,6110,-28.56,20240528,4170,4.68,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241210,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,15,2,0.36,37128550,8880,7.39,4180,4265,4180,5460,2940,4200,4181.14,1.16,0,283,4400,4300,4235,4135,4070,4267,4102,82,1260,500,3100,5,1,16354800,689,5.70,0.60,12,0.05,740.00,7063.00,6110,20240528,-31.01,4170,20241209,1.08,6110,-31.01,20240528,4170,1.08,20241209,6110,-31.01,20240528,4170,1.08,20241209,2.28,N,036640,500,81 억,,189774,N,N,0,N,00,N
20241209,160425,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4200,-175,5,-4.00,505769720,120068,55.19,4235,4335,4170,5680,3065,4375,4212.40,1.14,0,3570,4735,4555,4420,4240,4105,4487,4172,82,1305,500,3230,5,1,16354800,687,5.68,0.59,12,0.73,740.00,7063.00,6110,20240528,-31.26,4170,20241209,0.72,6110,-31.26,20240528,4170,0.72,20241209,6110,-31.26,20240528,4170,0.72,20241209,2.23,N,036640,500,81 억,,186292,N,N,0,N,00,N
20241209,150428,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4195,-180,5,-4.11,489998785,116306,53.46,4235,4335,4170,5680,3065,4375,4213.01,1.14,0,3141,4735,4555,4420,4240,4105,4487,4172,82,1305,500,3230,5,1,16354800,686,5.67,0.59,12,0.71,740.00,7063.00,6110,20240528,-31.34,4170,20241209,0.60,6110,-31.34,20240528,4170,0.60,20241209,6110,-31.34,20240528,4170,0.60,20241209,2.23,N,036640,500,81 억,,186292,N,N,0,N,00,N
20241209,140427,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4195,-180,5,-4.11,439254815,104175,47.88,4235,4335,4175,5680,3065,4375,4216.50,1.14,0,1961,4735,4555,4420,4240,4105,4487,4172,82,1305,500,3230,5,1,16354800,686,5.67,0.59,12,0.64,740.00,7063.00,6110,20240528,-31.34,4175,20241209,0.48,6110,-31.34,20240528,4175,0.48,20241209,6110,-31.34,20240528,4175,0.48,20241209,2.23,N,036640,500,81 억,,186292,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 160428 57 100.00 KOSDAQ 화학 N N N N N 4390 190 2 4.52 191143545 44194 36.78 4180 4425 4180 5460 2940 4200 4325.10 1.16 0 6132 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 718 5.93 0.62 12 0.27 740.00 7063.00 6110 20240528 -28.15 4170 20241209 5.28 6110 -28.15 20240528 4170 5.28 20241209 6110 -28.15 20240528 4170 5.28 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
3 20241210 150429 57 100.00 KOSDAQ 화학 N N N N N 4400 200 2 4.76 182166305 42149 35.08 4180 4425 4180 5460 2940 4200 4321.96 1.16 0 6236 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 720 5.95 0.62 12 0.26 740.00 7063.00 6110 20240528 -27.99 4170 20241209 5.52 6110 -27.99 20240528 4170 5.52 20241209 6110 -27.99 20240528 4170 5.52 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
4 20241210 140428 57 100.00 KOSDAQ 화학 N N N N N 4405 205 2 4.88 175554290 40646 33.83 4180 4425 4180 5460 2940 4200 4319.10 1.16 0 6476 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 720 5.95 0.62 12 0.25 740.00 7063.00 6110 20240528 -27.91 4170 20241209 5.64 6110 -27.91 20240528 4170 5.64 20241209 6110 -27.91 20240528 4170 5.64 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
5 20241210 130427 57 100.00 KOSDAQ 화학 N N N N N 4405 205 2 4.88 135429525 31523 26.23 4180 4425 4180 5460 2940 4200 4296.21 1.16 0 5953 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 720 5.95 0.62 12 0.19 740.00 7063.00 6110 20240528 -27.91 4170 20241209 5.64 6110 -27.91 20240528 4170 5.64 20241209 6110 -27.91 20240528 4170 5.64 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
6 20241210 120427 57 100.00 KOSDAQ 화학 N N N N N 4375 175 2 4.17 111665315 26133 21.75 4180 4385 4180 5460 2940 4200 4272.96 1.16 0 6885 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 716 5.91 0.62 12 0.16 740.00 7063.00 6110 20240528 -28.40 4170 20241209 4.92 6110 -28.40 20240528 4170 4.92 20241209 6110 -28.40 20240528 4170 4.92 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
7 20241210 110427 57 100.00 KOSDAQ 화학 N N N N N 4360 160 2 3.81 101302235 23763 19.78 4180 4365 4180 5460 2940 4200 4263.02 1.16 0 6389 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 713 5.89 0.62 12 0.15 740.00 7063.00 6110 20240528 -28.64 4170 20241209 4.56 6110 -28.64 20240528 4170 4.56 20241209 6110 -28.64 20240528 4170 4.56 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
8 20241210 100427 57 100.00 KOSDAQ 화학 N N N N N 4365 165 2 3.93 88322830 20784 17.30 4180 4365 4180 5460 2940 4200 4249.56 1.16 0 5664 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 714 5.90 0.62 12 0.13 740.00 7063.00 6110 20240528 -28.56 4170 20241209 4.68 6110 -28.56 20240528 4170 4.68 20241209 6110 -28.56 20240528 4170 4.68 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
9 20241210 090430 57 100.00 KOSDAQ 화학 N N N N N 4215 15 2 0.36 37128550 8880 7.39 4180 4265 4180 5460 2940 4200 4181.14 1.16 0 283 4400 4300 4235 4135 4070 4267 4102 82 1260 500 3100 5 1 16354800 689 5.70 0.60 12 0.05 740.00 7063.00 6110 20240528 -31.01 4170 20241209 1.08 6110 -31.01 20240528 4170 1.08 20241209 6110 -31.01 20240528 4170 1.08 20241209 2.28 N 036640 500 81 억 189774 N N 0 N 00 N
10 20241209 160425 57 100.00 KOSDAQ 신저가 화학 N N N N N 4200 -175 5 -4.00 505769720 120068 55.19 4235 4335 4170 5680 3065 4375 4212.40 1.14 0 3570 4735 4555 4420 4240 4105 4487 4172 82 1305 500 3230 5 1 16354800 687 5.68 0.59 12 0.73 740.00 7063.00 6110 20240528 -31.26 4170 20241209 0.72 6110 -31.26 20240528 4170 0.72 20241209 6110 -31.26 20240528 4170 0.72 20241209 2.23 N 036640 500 81 억 186292 N N 0 N 00 N
11 20241209 150428 57 100.00 KOSDAQ 신저가 화학 N N N N N 4195 -180 5 -4.11 489998785 116306 53.46 4235 4335 4170 5680 3065 4375 4213.01 1.14 0 3141 4735 4555 4420 4240 4105 4487 4172 82 1305 500 3230 5 1 16354800 686 5.67 0.59 12 0.71 740.00 7063.00 6110 20240528 -31.34 4170 20241209 0.60 6110 -31.34 20240528 4170 0.60 20241209 6110 -31.34 20240528 4170 0.60 20241209 2.23 N 036640 500 81 억 186292 N N 0 N 00 N
12 20241209 140427 57 100.00 KOSDAQ 신저가 화학 N N N N N 4195 -180 5 -4.11 439254815 104175 47.88 4235 4335 4175 5680 3065 4375 4216.50 1.14 0 1961 4735 4555 4420 4240 4105 4487 4172 82 1305 500 3230 5 1 16354800 686 5.67 0.59 12 0.64 740.00 7063.00 6110 20240528 -31.34 4175 20241209 0.48 6110 -31.34 20240528 4175 0.48 20241209 6110 -31.34 20240528 4175 0.48 20241209 2.23 N 036640 500 81 억 186292 N N 0 N 00 N