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
265740/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
20241210,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-60,5,-0.97,10753416500,1668676,87.94,6650,7430,5610,8060,4340,6200,6445.58,0.07,0,12694,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,548,14.90,0.90,12,18.68,412.00,6809.00,9790,20240614,-37.28,4405,20241209,39.39,9790,-37.28,20240614,4405,39.39,20241209,9790,-37.28,20240614,4405,39.39,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,-130,5,-2.10,10523847620,1630923,85.95,6650,7430,5610,8060,4340,6200,6452.69,0.07,0,13616,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,542,14.73,0.89,12,18.26,412.00,6809.00,9790,20240614,-38.00,4405,20241209,37.80,9790,-38.00,20240614,4405,37.80,20241209,9790,-38.00,20240614,4405,37.80,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,141025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,60,2,0.97,9963506150,1538298,81.07,6650,7430,5610,8060,4340,6200,6476.97,0.07,0,15374,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,559,15.19,0.92,12,17.22,412.00,6809.00,9790,20240614,-36.06,4405,20241209,42.11,9790,-36.06,20240614,4405,42.11,20241209,9790,-36.06,20240614,4405,42.11,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,131026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-280,5,-4.52,9410284140,1447502,76.28,6650,7430,5610,8060,4340,6200,6501.05,0.07,0,15546,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,529,14.37,0.87,12,16.21,412.00,6809.00,9790,20240614,-39.53,4405,20241209,34.39,9790,-39.53,20240614,4405,34.39,20241209,9790,-39.53,20240614,4405,34.39,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-580,5,-9.35,8393555360,1271928,67.03,6650,7430,5610,8060,4340,6200,6599.08,0.07,0,22355,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,502,13.64,0.83,12,14.24,412.00,6809.00,9790,20240614,-42.59,4405,20241209,27.58,9790,-42.59,20240614,4405,27.58,20241209,9790,-42.59,20240614,4405,27.58,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,30,2,0.48,7117855790,1058920,55.80,6650,7430,5900,8060,4340,6200,6721.81,0.07,0,14771,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,556,15.12,0.91,12,11.86,412.00,6809.00,9790,20240614,-36.36,4405,20241209,41.43,9790,-36.36,20240614,4405,41.43,20241209,9790,-36.36,20240614,4405,41.43,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,340,2,5.48,5811931120,856669,45.14,6650,7430,5900,8060,4340,6200,6784.34,0.07,0,7889,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,584,15.87,0.96,12,9.59,412.00,6809.00,9790,20240614,-33.20,4405,20241209,48.47,9790,-33.20,20240614,4405,48.47,20241209,9790,-33.20,20240614,4405,48.47,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241210,091032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7070,870,2,14.03,2090654860,295731,15.58,6650,7430,6650,8060,4340,6200,7069.45,0.07,0,-2324,7410,6805,5605,5000,3800,7107,5302,9,1860,100,4460,10,1,8931800,631,17.16,1.04,12,3.31,412.00,6809.00,9790,20240614,-27.78,4405,20241209,60.50,9790,-27.78,20240614,4405,60.50,20241209,9790,-27.78,20240614,4405,60.50,20241209,1.76,N,265740,100,8 억,,5877,N,N,0,N,00,N
20241209,161022,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,6200,1420,2,29.71,10514490810,1860718,3448.84,4765,6210,4405,6210,3350,4780,5647.74,0.14,0,-6758,5250,5015,4855,4620,4460,5132,4737,9,1430,100,3440,10,1,8931800,554,15.05,0.91,12,20.83,412.00,6809.00,9790,20240614,-36.67,4405,20241209,40.75,9790,-36.67,20240614,4405,40.75,20241209,9790,-36.67,20240614,4405,40.75,20241209,1.82,N,265740,100,8 억,,12336,N,N,0,N,00,N
20241209,151023,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5910,1130,2,23.64,9698563740,1720965,3189.81,4765,6210,4405,6210,3350,4780,5635.54,0.14,0,-10356,5250,5015,4855,4620,4460,5132,4737,9,1430,100,3440,10,1,8931800,528,14.34,0.87,12,19.27,412.00,6809.00,9790,20240614,-39.63,4405,20241209,34.17,9790,-39.63,20240614,4405,34.17,20241209,9790,-39.63,20240614,4405,34.17,20241209,1.82,N,265740,100,8 억,,12336,N,N,0,N,00,N
20241209,141024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5880,1100,2,23.01,8138513560,1456661,2699.92,4765,6210,4405,6210,3350,4780,5587.10,0.14,0,-5924,5250,5015,4855,4620,4460,5132,4737,9,1430,100,3440,10,1,8931800,525,14.27,0.86,12,16.31,412.00,6809.00,9790,20240614,-39.94,4405,20241209,33.48,9790,-39.94,20240614,4405,33.48,20241209,9790,-39.94,20240614,4405,33.48,20241209,1.82,N,265740,100,8 억,,12336,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 161023 57 100.00 KOSDAQ 화학 N N N N N 6140 -60 5 -0.97 10753416500 1668676 87.94 6650 7430 5610 8060 4340 6200 6445.58 0.07 0 12694 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 548 14.90 0.90 12 18.68 412.00 6809.00 9790 20240614 -37.28 4405 20241209 39.39 9790 -37.28 20240614 4405 39.39 20241209 9790 -37.28 20240614 4405 39.39 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
3 20241210 151025 57 100.00 KOSDAQ 화학 N N N N N 6070 -130 5 -2.10 10523847620 1630923 85.95 6650 7430 5610 8060 4340 6200 6452.69 0.07 0 13616 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 542 14.73 0.89 12 18.26 412.00 6809.00 9790 20240614 -38.00 4405 20241209 37.80 9790 -38.00 20240614 4405 37.80 20241209 9790 -38.00 20240614 4405 37.80 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
4 20241210 141025 57 100.00 KOSDAQ 화학 N N N N N 6260 60 2 0.97 9963506150 1538298 81.07 6650 7430 5610 8060 4340 6200 6476.97 0.07 0 15374 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 559 15.19 0.92 12 17.22 412.00 6809.00 9790 20240614 -36.06 4405 20241209 42.11 9790 -36.06 20240614 4405 42.11 20241209 9790 -36.06 20240614 4405 42.11 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
5 20241210 131026 57 100.00 KOSDAQ 화학 N N N N N 5920 -280 5 -4.52 9410284140 1447502 76.28 6650 7430 5610 8060 4340 6200 6501.05 0.07 0 15546 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 529 14.37 0.87 12 16.21 412.00 6809.00 9790 20240614 -39.53 4405 20241209 34.39 9790 -39.53 20240614 4405 34.39 20241209 9790 -39.53 20240614 4405 34.39 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
6 20241210 121025 57 100.00 KOSDAQ 화학 N N N N N 5620 -580 5 -9.35 8393555360 1271928 67.03 6650 7430 5610 8060 4340 6200 6599.08 0.07 0 22355 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 502 13.64 0.83 12 14.24 412.00 6809.00 9790 20240614 -42.59 4405 20241209 27.58 9790 -42.59 20240614 4405 27.58 20241209 9790 -42.59 20240614 4405 27.58 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
7 20241210 111024 57 100.00 KOSDAQ 화학 N N N N N 6230 30 2 0.48 7117855790 1058920 55.80 6650 7430 5900 8060 4340 6200 6721.81 0.07 0 14771 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 556 15.12 0.91 12 11.86 412.00 6809.00 9790 20240614 -36.36 4405 20241209 41.43 9790 -36.36 20240614 4405 41.43 20241209 9790 -36.36 20240614 4405 41.43 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
8 20241210 101025 57 100.00 KOSDAQ 화학 N N N N N 6540 340 2 5.48 5811931120 856669 45.14 6650 7430 5900 8060 4340 6200 6784.34 0.07 0 7889 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 584 15.87 0.96 12 9.59 412.00 6809.00 9790 20240614 -33.20 4405 20241209 48.47 9790 -33.20 20240614 4405 48.47 20241209 9790 -33.20 20240614 4405 48.47 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
9 20241210 091032 57 100.00 KOSDAQ 화학 N N N N N 7070 870 2 14.03 2090654860 295731 15.58 6650 7430 6650 8060 4340 6200 7069.45 0.07 0 -2324 7410 6805 5605 5000 3800 7107 5302 9 1860 100 4460 10 1 8931800 631 17.16 1.04 12 3.31 412.00 6809.00 9790 20240614 -27.78 4405 20241209 60.50 9790 -27.78 20240614 4405 60.50 20241209 9790 -27.78 20240614 4405 60.50 20241209 1.76 N 265740 100 8 억 5877 N N 0 N 00 N
10 20241209 161022 57 100.00 KOSDAQ 신저가 화학 N N N N N 6200 1420 2 29.71 10514490810 1860718 3448.84 4765 6210 4405 6210 3350 4780 5647.74 0.14 0 -6758 5250 5015 4855 4620 4460 5132 4737 9 1430 100 3440 10 1 8931800 554 15.05 0.91 12 20.83 412.00 6809.00 9790 20240614 -36.67 4405 20241209 40.75 9790 -36.67 20240614 4405 40.75 20241209 9790 -36.67 20240614 4405 40.75 20241209 1.82 N 265740 100 8 억 12336 N N 0 N 00 N
11 20241209 151023 57 100.00 KOSDAQ 신저가 화학 N N N N N 5910 1130 2 23.64 9698563740 1720965 3189.81 4765 6210 4405 6210 3350 4780 5635.54 0.14 0 -10356 5250 5015 4855 4620 4460 5132 4737 9 1430 100 3440 10 1 8931800 528 14.34 0.87 12 19.27 412.00 6809.00 9790 20240614 -39.63 4405 20241209 34.17 9790 -39.63 20240614 4405 34.17 20241209 9790 -39.63 20240614 4405 34.17 20241209 1.82 N 265740 100 8 억 12336 N N 0 N 00 N
12 20241209 141024 57 100.00 KOSDAQ 신저가 화학 N N N N N 5880 1100 2 23.01 8138513560 1456661 2699.92 4765 6210 4405 6210 3350 4780 5587.10 0.14 0 -5924 5250 5015 4855 4620 4460 5132 4737 9 1430 100 3440 10 1 8931800 525 14.27 0.86 12 16.31 412.00 6809.00 9790 20240614 -39.94 4405 20241209 33.48 9790 -39.94 20240614 4405 33.48 20241209 9790 -39.94 20240614 4405 33.48 20241209 1.82 N 265740 100 8 억 12336 N N 0 N 00 N