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
008370/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
20241210,160230,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,175,2,4.54,102600850,25583,3.81,3990,4055,3890,5010,2700,3855,4010.49,1.39,0,4129,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,484,7.37,0.52,12,0.21,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,5740,-29.79,20240718,3700,8.92,20241209,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,150230,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,190,2,4.93,96963100,24187,3.60,3990,4055,3890,5010,2700,3855,4008.89,1.39,0,3544,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,485,7.39,0.52,12,0.20,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,5740,-29.53,20240718,3700,9.32,20241209,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,140230,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,190,2,4.93,93385320,23302,3.47,3990,4055,3890,5010,2700,3855,4007.61,1.39,0,2970,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,485,7.39,0.52,12,0.19,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,5740,-29.53,20240718,3700,9.32,20241209,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,130229,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,160,2,4.15,88450440,22081,3.29,3990,4055,3890,5010,2700,3855,4005.73,1.39,0,2926,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,482,7.34,0.52,12,0.18,547.00,7738.00,5740,20240718,-30.05,3700,20241209,8.51,5740,-30.05,20240718,3700,8.51,20241209,5740,-30.05,20240718,3700,8.51,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,120229,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,195,2,5.06,61147330,15319,2.28,3990,4050,3890,5010,2700,3855,3991.60,1.39,0,2744,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,486,7.40,0.52,12,0.13,547.00,7738.00,5740,20240718,-29.44,3700,20241209,9.46,5740,-29.44,20240718,3700,9.46,20241209,5740,-29.44,20240718,3700,9.46,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,110229,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,155,2,4.02,38458515,9692,1.44,3990,4010,3890,5010,2700,3855,3968.07,1.39,0,2604,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,481,7.33,0.52,12,0.08,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,5740,-30.14,20240718,3700,8.38,20241209,5740,-30.14,20240718,3700,8.38,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,100229,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,135,2,3.50,26850530,6780,1.01,3990,3990,3890,5010,2700,3855,3960.26,1.39,0,2216,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,479,7.29,0.52,12,0.06,547.00,7738.00,5740,20240718,-30.49,3700,20241209,7.84,5740,-30.49,20240718,3700,7.84,20241209,5740,-30.49,20240718,3700,7.84,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241210,090232,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,110,2,2.85,821915,206,0.03,3990,3990,3965,5010,2700,3855,3989.88,1.39,0,-4,4751,4302,4001,3552,3251,4152,3402,60,1155,500,2850,5,1,12000000,476,7.25,0.51,12,0.00,547.00,7738.00,5740,20240718,-30.92,3700,20241209,7.16,5740,-30.92,20240718,3700,7.16,20241209,5740,-30.92,20240718,3700,7.16,20241209,0.38,N,008370,500,60 억,,166958,N,N,0,N,01,N
20241209,160228,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3855,-650,5,-14.43,2605997445,670091,2952.33,4450,4450,3700,5850,3155,4505,3889.02,1.41,0,-2720,4795,4650,4550,4405,4305,4600,4355,60,1345,500,3330,5,1,12000000,463,7.05,0.50,12,5.58,547.00,7738.00,5740,20240718,-32.84,3700,20241209,4.19,5740,-32.84,20240718,3700,4.19,20241209,5740,-32.84,20240718,3700,4.19,20241209,0.33,N,008370,500,60 억,,169667,N,N,0,N,00,N
20241209,150230,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3915,-590,5,-13.10,2552869635,656433,2892.16,4450,4450,3700,5850,3155,4505,3889.00,1.41,0,-2215,4795,4650,4550,4405,4305,4600,4355,60,1345,500,3330,5,1,12000000,470,7.16,0.51,12,5.47,547.00,7738.00,5740,20240718,-31.79,3700,20241209,5.81,5740,-31.79,20240718,3700,5.81,20241209,5740,-31.79,20240718,3700,5.81,20241209,0.33,N,008370,500,60 억,,169667,N,N,0,N,00,N
20241209,140230,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3905,-600,5,-13.32,2478077425,637367,2808.16,4450,4450,3700,5850,3155,4505,3887.99,1.41,0,-2555,4795,4650,4550,4405,4305,4600,4355,60,1345,500,3330,5,1,12000000,469,7.14,0.50,12,5.31,547.00,7738.00,5740,20240718,-31.97,3700,20241209,5.54,5740,-31.97,20240718,3700,5.54,20241209,5740,-31.97,20240718,3700,5.54,20241209,0.33,N,008370,500,60 억,,169667,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 160230 54 100.00 KOSDAQ 화학 N N N N N 4030 175 2 4.54 102600850 25583 3.81 3990 4055 3890 5010 2700 3855 4010.49 1.39 0 4129 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 484 7.37 0.52 12 0.21 547.00 7738.00 5740 20240718 -29.79 3700 20241209 8.92 5740 -29.79 20240718 3700 8.92 20241209 5740 -29.79 20240718 3700 8.92 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
3 20241210 150230 54 100.00 KOSDAQ 화학 N N N N N 4045 190 2 4.93 96963100 24187 3.60 3990 4055 3890 5010 2700 3855 4008.89 1.39 0 3544 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 485 7.39 0.52 12 0.20 547.00 7738.00 5740 20240718 -29.53 3700 20241209 9.32 5740 -29.53 20240718 3700 9.32 20241209 5740 -29.53 20240718 3700 9.32 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
4 20241210 140230 54 100.00 KOSDAQ 화학 N N N N N 4045 190 2 4.93 93385320 23302 3.47 3990 4055 3890 5010 2700 3855 4007.61 1.39 0 2970 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 485 7.39 0.52 12 0.19 547.00 7738.00 5740 20240718 -29.53 3700 20241209 9.32 5740 -29.53 20240718 3700 9.32 20241209 5740 -29.53 20240718 3700 9.32 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
5 20241210 130229 54 100.00 KOSDAQ 화학 N N N N N 4015 160 2 4.15 88450440 22081 3.29 3990 4055 3890 5010 2700 3855 4005.73 1.39 0 2926 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 482 7.34 0.52 12 0.18 547.00 7738.00 5740 20240718 -30.05 3700 20241209 8.51 5740 -30.05 20240718 3700 8.51 20241209 5740 -30.05 20240718 3700 8.51 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
6 20241210 120229 54 100.00 KOSDAQ 화학 N N N N N 4050 195 2 5.06 61147330 15319 2.28 3990 4050 3890 5010 2700 3855 3991.60 1.39 0 2744 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 486 7.40 0.52 12 0.13 547.00 7738.00 5740 20240718 -29.44 3700 20241209 9.46 5740 -29.44 20240718 3700 9.46 20241209 5740 -29.44 20240718 3700 9.46 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
7 20241210 110229 54 100.00 KOSDAQ 화학 N N N N N 4010 155 2 4.02 38458515 9692 1.44 3990 4010 3890 5010 2700 3855 3968.07 1.39 0 2604 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 481 7.33 0.52 12 0.08 547.00 7738.00 5740 20240718 -30.14 3700 20241209 8.38 5740 -30.14 20240718 3700 8.38 20241209 5740 -30.14 20240718 3700 8.38 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
8 20241210 100229 54 100.00 KOSDAQ 화학 N N N N N 3990 135 2 3.50 26850530 6780 1.01 3990 3990 3890 5010 2700 3855 3960.26 1.39 0 2216 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 479 7.29 0.52 12 0.06 547.00 7738.00 5740 20240718 -30.49 3700 20241209 7.84 5740 -30.49 20240718 3700 7.84 20241209 5740 -30.49 20240718 3700 7.84 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
9 20241210 090232 54 100.00 KOSDAQ 화학 N N N N N 3965 110 2 2.85 821915 206 0.03 3990 3990 3965 5010 2700 3855 3989.88 1.39 0 -4 4751 4302 4001 3552 3251 4152 3402 60 1155 500 2850 5 1 12000000 476 7.25 0.51 12 0.00 547.00 7738.00 5740 20240718 -30.92 3700 20241209 7.16 5740 -30.92 20240718 3700 7.16 20241209 5740 -30.92 20240718 3700 7.16 20241209 0.38 N 008370 500 60 억 166958 N N 0 N 01 N
10 20241209 160228 57 100.00 KOSDAQ 신저가 화학 N N N N N 3855 -650 5 -14.43 2605997445 670091 2952.33 4450 4450 3700 5850 3155 4505 3889.02 1.41 0 -2720 4795 4650 4550 4405 4305 4600 4355 60 1345 500 3330 5 1 12000000 463 7.05 0.50 12 5.58 547.00 7738.00 5740 20240718 -32.84 3700 20241209 4.19 5740 -32.84 20240718 3700 4.19 20241209 5740 -32.84 20240718 3700 4.19 20241209 0.33 N 008370 500 60 억 169667 N N 0 N 00 N
11 20241209 150230 57 100.00 KOSDAQ 신저가 화학 N N N N N 3915 -590 5 -13.10 2552869635 656433 2892.16 4450 4450 3700 5850 3155 4505 3889.00 1.41 0 -2215 4795 4650 4550 4405 4305 4600 4355 60 1345 500 3330 5 1 12000000 470 7.16 0.51 12 5.47 547.00 7738.00 5740 20240718 -31.79 3700 20241209 5.81 5740 -31.79 20240718 3700 5.81 20241209 5740 -31.79 20240718 3700 5.81 20241209 0.33 N 008370 500 60 억 169667 N N 0 N 00 N
12 20241209 140230 57 100.00 KOSDAQ 신저가 화학 N N N N N 3905 -600 5 -13.32 2478077425 637367 2808.16 4450 4450 3700 5850 3155 4505 3887.99 1.41 0 -2555 4795 4650 4550 4405 4305 4600 4355 60 1345 500 3330 5 1 12000000 469 7.14 0.50 12 5.31 547.00 7738.00 5740 20240718 -31.97 3700 20241209 5.54 5740 -31.97 20240718 3700 5.54 20241209 5740 -31.97 20240718 3700 5.54 20241209 0.33 N 008370 500 60 억 169667 N N 0 N 00 N