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
136410/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
20241210,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,220,2,3.34,69680320,10277,59.86,6580,6970,6580,8550,4610,6580,6780.22,0.70,0,-114,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,749,24.03,1.23,12,0.09,283.00,5543.00,9920,20240312,-31.45,5670,20240805,19.93,9920,-31.45,20240312,5670,19.93,20240805,9920,-31.45,20240312,5670,19.93,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,170,2,2.58,66378200,9791,57.03,6580,6970,6580,8550,4610,6580,6779.51,0.70,0,-37,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,744,23.85,1.22,12,0.09,283.00,5543.00,9920,20240312,-31.96,5670,20240805,19.05,9920,-31.96,20240312,5670,19.05,20240805,9920,-31.96,20240312,5670,19.05,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,170,2,2.58,57160580,8435,49.13,6580,6970,6580,8550,4610,6580,6776.60,0.70,0,-172,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,744,23.85,1.22,12,0.08,283.00,5543.00,9920,20240312,-31.96,5670,20240805,19.05,9920,-31.96,20240312,5670,19.05,20240805,9920,-31.96,20240312,5670,19.05,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,130820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,160,2,2.43,52569310,7757,45.18,6580,6970,6580,8550,4610,6580,6777.02,0.70,0,-177,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,743,23.82,1.22,12,0.07,283.00,5543.00,9920,20240312,-32.06,5670,20240805,18.87,9920,-32.06,20240312,5670,18.87,20240805,9920,-32.06,20240312,5670,18.87,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,150,2,2.28,48980080,7227,42.10,6580,6970,6580,8550,4610,6580,6777.37,0.70,0,-238,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,742,23.78,1.21,12,0.07,283.00,5543.00,9920,20240312,-32.16,5670,20240805,18.69,9920,-32.16,20240312,5670,18.69,20240805,9920,-32.16,20240312,5670,18.69,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,230,2,3.50,38857700,5739,33.43,6580,6970,6580,8550,4610,6580,6770.81,0.70,0,-541,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,750,24.06,1.23,12,0.05,283.00,5543.00,9920,20240312,-31.35,5670,20240805,20.11,9920,-31.35,20240312,5670,20.11,20240805,9920,-31.35,20240312,5670,20.11,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,100820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6830,250,2,3.80,34707850,5133,29.90,6580,6970,6580,8550,4610,6580,6761.71,0.70,0,-276,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,753,24.13,1.23,12,0.05,283.00,5543.00,9920,20240312,-31.15,5670,20240805,20.46,9920,-31.15,20240312,5670,20.46,20240805,9920,-31.15,20240312,5670,20.46,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241210,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6780,200,2,3.04,10571380,1589,9.26,6580,6780,6580,8550,4610,6580,6652.85,0.70,0,53,7093,6836,6663,6406,6233,6750,6320,57,1970,500,4730,10,1,11019106,747,23.96,1.22,12,0.01,283.00,5543.00,9920,20240312,-31.65,5670,20240805,19.58,9920,-31.65,20240312,5670,19.58,20240805,9920,-31.65,20240312,5670,19.58,20240805,1.29,N,136410,500,56 억,,77296,N,N,0,N,00,N
20241209,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,-310,5,-4.50,112388990,17064,100.96,6920,6920,6490,8950,4830,6890,6586.33,0.73,0,-4673,7296,7092,6796,6592,6296,7195,6695,57,2060,500,4960,10,1,11019106,725,23.25,1.19,12,0.15,283.00,5543.00,9920,20240312,-33.67,5670,20240805,16.05,9920,-33.67,20240312,5670,16.05,20240805,9920,-33.67,20240312,5670,16.05,20240805,1.28,N,136410,500,56 억,,80460,N,N,0,N,00,N
20241209,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-240,5,-3.48,85703830,13017,77.01,6920,6920,6490,8950,4830,6890,6583.99,0.73,0,-2942,7296,7092,6796,6592,6296,7195,6695,57,2060,500,4960,10,1,11019106,733,23.50,1.20,12,0.12,283.00,5543.00,9920,20240312,-32.96,5670,20240805,17.28,9920,-32.96,20240312,5670,17.28,20240805,9920,-32.96,20240312,5670,17.28,20240805,1.28,N,136410,500,56 억,,80460,N,N,0,N,00,N
20241209,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,-230,5,-3.34,22476550,3368,19.93,6920,6920,6540,8950,4830,6890,6673.56,0.73,0,-1006,7296,7092,6796,6592,6296,7195,6695,57,2060,500,4960,10,1,11019106,734,23.53,1.20,12,0.03,283.00,5543.00,9920,20240312,-32.86,5670,20240805,17.46,9920,-32.86,20240312,5670,17.46,20240805,9920,-32.86,20240312,5670,17.46,20240805,1.28,N,136410,500,56 억,,80460,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 160820 57 100.00 KOSDAQ 화학 N N N N N 6800 220 2 3.34 69680320 10277 59.86 6580 6970 6580 8550 4610 6580 6780.22 0.70 0 -114 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 749 24.03 1.23 12 0.09 283.00 5543.00 9920 20240312 -31.45 5670 20240805 19.93 9920 -31.45 20240312 5670 19.93 20240805 9920 -31.45 20240312 5670 19.93 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
3 20241210 150820 57 100.00 KOSDAQ 화학 N N N N N 6750 170 2 2.58 66378200 9791 57.03 6580 6970 6580 8550 4610 6580 6779.51 0.70 0 -37 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 744 23.85 1.22 12 0.09 283.00 5543.00 9920 20240312 -31.96 5670 20240805 19.05 9920 -31.96 20240312 5670 19.05 20240805 9920 -31.96 20240312 5670 19.05 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
4 20241210 140820 57 100.00 KOSDAQ 화학 N N N N N 6750 170 2 2.58 57160580 8435 49.13 6580 6970 6580 8550 4610 6580 6776.60 0.70 0 -172 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 744 23.85 1.22 12 0.08 283.00 5543.00 9920 20240312 -31.96 5670 20240805 19.05 9920 -31.96 20240312 5670 19.05 20240805 9920 -31.96 20240312 5670 19.05 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
5 20241210 130820 57 100.00 KOSDAQ 화학 N N N N N 6740 160 2 2.43 52569310 7757 45.18 6580 6970 6580 8550 4610 6580 6777.02 0.70 0 -177 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 743 23.82 1.22 12 0.07 283.00 5543.00 9920 20240312 -32.06 5670 20240805 18.87 9920 -32.06 20240312 5670 18.87 20240805 9920 -32.06 20240312 5670 18.87 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
6 20241210 120820 57 100.00 KOSDAQ 화학 N N N N N 6730 150 2 2.28 48980080 7227 42.10 6580 6970 6580 8550 4610 6580 6777.37 0.70 0 -238 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 742 23.78 1.21 12 0.07 283.00 5543.00 9920 20240312 -32.16 5670 20240805 18.69 9920 -32.16 20240312 5670 18.69 20240805 9920 -32.16 20240312 5670 18.69 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
7 20241210 110819 57 100.00 KOSDAQ 화학 N N N N N 6810 230 2 3.50 38857700 5739 33.43 6580 6970 6580 8550 4610 6580 6770.81 0.70 0 -541 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 750 24.06 1.23 12 0.05 283.00 5543.00 9920 20240312 -31.35 5670 20240805 20.11 9920 -31.35 20240312 5670 20.11 20240805 9920 -31.35 20240312 5670 20.11 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
8 20241210 100820 57 100.00 KOSDAQ 화학 N N N N N 6830 250 2 3.80 34707850 5133 29.90 6580 6970 6580 8550 4610 6580 6761.71 0.70 0 -276 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 753 24.13 1.23 12 0.05 283.00 5543.00 9920 20240312 -31.15 5670 20240805 20.46 9920 -31.15 20240312 5670 20.46 20240805 9920 -31.15 20240312 5670 20.46 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
9 20241210 090825 57 100.00 KOSDAQ 화학 N N N N N 6780 200 2 3.04 10571380 1589 9.26 6580 6780 6580 8550 4610 6580 6652.85 0.70 0 53 7093 6836 6663 6406 6233 6750 6320 57 1970 500 4730 10 1 11019106 747 23.96 1.22 12 0.01 283.00 5543.00 9920 20240312 -31.65 5670 20240805 19.58 9920 -31.65 20240312 5670 19.58 20240805 9920 -31.65 20240312 5670 19.58 20240805 1.29 N 136410 500 56 억 77296 N N 0 N 00 N
10 20241209 160817 57 100.00 KOSDAQ 화학 N N N N N 6580 -310 5 -4.50 112388990 17064 100.96 6920 6920 6490 8950 4830 6890 6586.33 0.73 0 -4673 7296 7092 6796 6592 6296 7195 6695 57 2060 500 4960 10 1 11019106 725 23.25 1.19 12 0.15 283.00 5543.00 9920 20240312 -33.67 5670 20240805 16.05 9920 -33.67 20240312 5670 16.05 20240805 9920 -33.67 20240312 5670 16.05 20240805 1.28 N 136410 500 56 억 80460 N N 0 N 00 N
11 20241209 150817 57 100.00 KOSDAQ 화학 N N N N N 6650 -240 5 -3.48 85703830 13017 77.01 6920 6920 6490 8950 4830 6890 6583.99 0.73 0 -2942 7296 7092 6796 6592 6296 7195 6695 57 2060 500 4960 10 1 11019106 733 23.50 1.20 12 0.12 283.00 5543.00 9920 20240312 -32.96 5670 20240805 17.28 9920 -32.96 20240312 5670 17.28 20240805 9920 -32.96 20240312 5670 17.28 20240805 1.28 N 136410 500 56 억 80460 N N 0 N 00 N
12 20241209 140819 57 100.00 KOSDAQ 화학 N N N N N 6660 -230 5 -3.34 22476550 3368 19.93 6920 6920 6540 8950 4830 6890 6673.56 0.73 0 -1006 7296 7092 6796 6592 6296 7195 6695 57 2060 500 4960 10 1 11019106 734 23.53 1.20 12 0.03 283.00 5543.00 9920 20240312 -32.86 5670 20240805 17.46 9920 -32.86 20240312 5670 17.46 20240805 9920 -32.86 20240312 5670 17.46 20240805 1.28 N 136410 500 56 억 80460 N N 0 N 00 N