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
439090/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
20241210,161232,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14560,1360,2,10.30,3775966280,266412,94.01,13230,14610,13230,17160,9240,13200,14173.31,0.00,0,106782,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2385,19.44,2.46,12,1.63,749.00,5925.00,30850,20240613,-52.80,13200,20241209,10.30,30850,-52.80,20240613,13200,10.30,20241209,30850,-52.80,20240613,13200,10.30,20241209,5.16,N,439090,100,16 억,,0,N,N,2775,N,00,N
20241210,151235,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14520,1320,2,10.00,3661441190,258539,91.24,13230,14610,13230,17160,9240,13200,14162.05,0.00,0,103330,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2378,19.39,2.45,12,1.58,749.00,5925.00,30850,20240613,-52.93,13200,20241209,10.00,30850,-52.93,20240613,13200,10.00,20241209,30850,-52.93,20240613,13200,10.00,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,141234,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14510,1310,2,9.92,3428272540,242405,85.54,13230,14610,13230,17160,9240,13200,14142.75,0.00,0,95307,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2376,19.37,2.45,12,1.48,749.00,5925.00,30850,20240613,-52.97,13200,20241209,9.92,30850,-52.97,20240613,13200,9.92,20241209,30850,-52.97,20240613,13200,9.92,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,131236,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14490,1290,2,9.77,3279211490,232104,81.91,13230,14610,13230,17160,9240,13200,14128.20,0.00,0,89337,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2373,19.35,2.45,12,1.42,749.00,5925.00,30850,20240613,-53.03,13200,20241209,9.77,30850,-53.03,20240613,13200,9.77,20241209,30850,-53.03,20240613,13200,9.77,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,121233,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14360,1160,2,8.79,3102838240,219899,77.60,13230,14610,13230,17160,9240,13200,14110.29,0.00,0,82783,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2352,19.17,2.42,12,1.34,749.00,5925.00,30850,20240613,-53.45,13200,20241209,8.79,30850,-53.45,20240613,13200,8.79,20241209,30850,-53.45,20240613,13200,8.79,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,111233,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14420,1220,2,9.24,2797124130,198810,70.16,13230,14520,13230,17160,9240,13200,14069.33,0.00,0,78475,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2362,19.25,2.43,12,1.21,749.00,5925.00,30850,20240613,-53.26,13200,20241209,9.24,30850,-53.26,20240613,13200,9.24,20241209,30850,-53.26,20240613,13200,9.24,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,101235,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14320,1120,2,8.48,2311725840,165161,58.28,13230,14390,13230,17160,9240,13200,13996.80,0.00,0,68526,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2345,19.12,2.42,12,1.01,749.00,5925.00,30850,20240613,-53.58,13200,20241209,8.48,30850,-53.58,20240613,13200,8.48,20241209,30850,-53.58,20240613,13200,8.48,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241210,091242,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14080,880,2,6.67,924940260,67457,23.81,13230,14150,13230,17160,9240,13200,13711.55,0.00,0,36678,14960,14080,13640,12760,12320,13860,12540,16,3960,100,9500,10,1,16378260,2306,18.80,2.38,12,0.41,749.00,5925.00,30850,20240613,-54.36,13200,20241209,6.67,30850,-54.36,20240613,13200,6.67,20241209,30850,-54.36,20240613,13200,6.67,20241209,5.16,N,439090,100,16 억,,0,N,N,175,N,00,N
20241209,161230,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13200,-1700,5,-11.41,3827125920,277581,104.49,14520,14520,13200,19370,10430,14900,13791.96,0.00,0,12038,16406,15652,15096,14342,13786,15375,14065,16,4470,100,10720,10,1,16378260,2162,17.62,2.23,12,1.69,749.00,5925.00,30850,20240613,-57.21,13200,20241209,0.00,30850,-57.21,20240613,13200,0.00,20241209,30850,-57.21,20240613,13200,0.00,20241209,5.24,N,439090,100,16 억,,0,N,N,175,N,00,N
20241209,151232,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13250,-1650,5,-11.07,3536392130,255579,96.21,14520,14520,13240,19370,10430,14900,13836.79,0.00,0,7573,16406,15652,15096,14342,13786,15375,14065,16,4470,100,10720,10,1,16378260,2170,17.69,2.24,12,1.56,749.00,5925.00,30850,20240613,-57.05,13240,20241209,0.08,30850,-57.05,20240613,13240,0.08,20241209,30850,-57.05,20240613,13240,0.08,20241209,5.24,N,439090,100,16 억,,0,N,N,9,N,00,N
20241209,141230,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13720,-1180,5,-7.92,2639924210,188870,71.10,14520,14520,13680,19370,10430,14900,13977.47,0.00,0,-1864,16406,15652,15096,14342,13786,15375,14065,16,4470,100,10720,10,1,16378260,2247,18.32,2.32,12,1.15,749.00,5925.00,30850,20240613,-55.53,13680,20241209,0.29,30850,-55.53,20240613,13680,0.29,20241209,30850,-55.53,20240613,13680,0.29,20241209,5.24,N,439090,100,16 억,,0,N,N,9,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 161232 55 40.00 KOSDAQ 화학 N N N Y 40 N 14560 1360 2 10.30 3775966280 266412 94.01 13230 14610 13230 17160 9240 13200 14173.31 0.00 0 106782 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2385 19.44 2.46 12 1.63 749.00 5925.00 30850 20240613 -52.80 13200 20241209 10.30 30850 -52.80 20240613 13200 10.30 20241209 30850 -52.80 20240613 13200 10.30 20241209 5.16 N 439090 100 16 억 0 N N 2775 N 00 N
3 20241210 151235 55 40.00 KOSDAQ 화학 N N N Y 40 N 14520 1320 2 10.00 3661441190 258539 91.24 13230 14610 13230 17160 9240 13200 14162.05 0.00 0 103330 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2378 19.39 2.45 12 1.58 749.00 5925.00 30850 20240613 -52.93 13200 20241209 10.00 30850 -52.93 20240613 13200 10.00 20241209 30850 -52.93 20240613 13200 10.00 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
4 20241210 141234 55 40.00 KOSDAQ 화학 N N N Y 40 N 14510 1310 2 9.92 3428272540 242405 85.54 13230 14610 13230 17160 9240 13200 14142.75 0.00 0 95307 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2376 19.37 2.45 12 1.48 749.00 5925.00 30850 20240613 -52.97 13200 20241209 9.92 30850 -52.97 20240613 13200 9.92 20241209 30850 -52.97 20240613 13200 9.92 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
5 20241210 131236 55 40.00 KOSDAQ 화학 N N N Y 40 N 14490 1290 2 9.77 3279211490 232104 81.91 13230 14610 13230 17160 9240 13200 14128.20 0.00 0 89337 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2373 19.35 2.45 12 1.42 749.00 5925.00 30850 20240613 -53.03 13200 20241209 9.77 30850 -53.03 20240613 13200 9.77 20241209 30850 -53.03 20240613 13200 9.77 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
6 20241210 121233 55 40.00 KOSDAQ 화학 N N N Y 40 N 14360 1160 2 8.79 3102838240 219899 77.60 13230 14610 13230 17160 9240 13200 14110.29 0.00 0 82783 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2352 19.17 2.42 12 1.34 749.00 5925.00 30850 20240613 -53.45 13200 20241209 8.79 30850 -53.45 20240613 13200 8.79 20241209 30850 -53.45 20240613 13200 8.79 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
7 20241210 111233 55 40.00 KOSDAQ 화학 N N N Y 40 N 14420 1220 2 9.24 2797124130 198810 70.16 13230 14520 13230 17160 9240 13200 14069.33 0.00 0 78475 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2362 19.25 2.43 12 1.21 749.00 5925.00 30850 20240613 -53.26 13200 20241209 9.24 30850 -53.26 20240613 13200 9.24 20241209 30850 -53.26 20240613 13200 9.24 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
8 20241210 101235 55 40.00 KOSDAQ 화학 N N N Y 40 N 14320 1120 2 8.48 2311725840 165161 58.28 13230 14390 13230 17160 9240 13200 13996.80 0.00 0 68526 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2345 19.12 2.42 12 1.01 749.00 5925.00 30850 20240613 -53.58 13200 20241209 8.48 30850 -53.58 20240613 13200 8.48 20241209 30850 -53.58 20240613 13200 8.48 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
9 20241210 091242 55 40.00 KOSDAQ 화학 N N N Y 40 N 14080 880 2 6.67 924940260 67457 23.81 13230 14150 13230 17160 9240 13200 13711.55 0.00 0 36678 14960 14080 13640 12760 12320 13860 12540 16 3960 100 9500 10 1 16378260 2306 18.80 2.38 12 0.41 749.00 5925.00 30850 20240613 -54.36 13200 20241209 6.67 30850 -54.36 20240613 13200 6.67 20241209 30850 -54.36 20240613 13200 6.67 20241209 5.16 N 439090 100 16 억 0 N N 175 N 00 N
10 20241209 161230 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13200 -1700 5 -11.41 3827125920 277581 104.49 14520 14520 13200 19370 10430 14900 13791.96 0.00 0 12038 16406 15652 15096 14342 13786 15375 14065 16 4470 100 10720 10 1 16378260 2162 17.62 2.23 12 1.69 749.00 5925.00 30850 20240613 -57.21 13200 20241209 0.00 30850 -57.21 20240613 13200 0.00 20241209 30850 -57.21 20240613 13200 0.00 20241209 5.24 N 439090 100 16 억 0 N N 175 N 00 N
11 20241209 151232 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13250 -1650 5 -11.07 3536392130 255579 96.21 14520 14520 13240 19370 10430 14900 13836.79 0.00 0 7573 16406 15652 15096 14342 13786 15375 14065 16 4470 100 10720 10 1 16378260 2170 17.69 2.24 12 1.56 749.00 5925.00 30850 20240613 -57.05 13240 20241209 0.08 30850 -57.05 20240613 13240 0.08 20241209 30850 -57.05 20240613 13240 0.08 20241209 5.24 N 439090 100 16 억 0 N N 9 N 00 N
12 20241209 141230 55 40.00 KOSDAQ 신저가 화학 N N N Y 40 N 13720 -1180 5 -7.92 2639924210 188870 71.10 14520 14520 13680 19370 10430 14900 13977.47 0.00 0 -1864 16406 15652 15096 14342 13786 15375 14065 16 4470 100 10720 10 1 16378260 2247 18.32 2.32 12 1.15 749.00 5925.00 30850 20240613 -55.53 13680 20241209 0.29 30850 -55.53 20240613 13680 0.29 20241209 30850 -55.53 20240613 13680 0.29 20241209 5.24 N 439090 100 16 억 0 N N 9 N 00 N