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
037370/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
20241210,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,360,2,6.94,178623140,33345,40.99,5180,5570,5180,6740,3640,5190,5356.80,1.76,0,14859,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,479,-6.00,0.80,12,0.39,-925.00,6940.00,12940,20231222,-57.11,5050,20241209,9.90,12850,-56.81,20240103,5050,9.90,20241209,12940,-57.11,20231222,5050,9.90,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,330,2,6.36,166246130,31098,38.23,5180,5570,5180,6740,3640,5190,5345.88,1.76,0,14400,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,476,-5.97,0.80,12,0.36,-925.00,6940.00,12940,20231222,-57.34,5050,20241209,9.31,12850,-57.04,20240103,5050,9.31,20241209,12940,-57.34,20231222,5050,9.31,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,290,2,5.59,146392550,27491,33.79,5180,5480,5180,6740,3640,5190,5325.11,1.76,0,12509,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,473,-5.92,0.79,12,0.32,-925.00,6940.00,12940,20231222,-57.65,5050,20241209,8.51,12850,-57.35,20240103,5050,8.51,20241209,12940,-57.65,20231222,5050,8.51,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,230,2,4.43,134627170,25342,31.15,5180,5480,5180,6740,3640,5190,5312.41,1.76,0,12169,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,467,-5.86,0.78,12,0.29,-925.00,6940.00,12940,20231222,-58.11,5050,20241209,7.33,12850,-57.82,20240103,5050,7.33,20241209,12940,-58.11,20231222,5050,7.33,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,190,2,3.66,120348490,22686,27.89,5180,5480,5180,6740,3640,5190,5304.97,1.76,0,11036,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,464,-5.82,0.78,12,0.26,-925.00,6940.00,12940,20231222,-58.42,5050,20241209,6.53,12850,-58.13,20240103,5050,6.53,20241209,12940,-58.42,20231222,5050,6.53,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,240,2,4.62,97109610,18409,22.63,5180,5450,5180,6740,3640,5190,5275.12,1.76,0,8088,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,468,-5.87,0.78,12,0.21,-925.00,6940.00,12940,20231222,-58.04,5050,20241209,7.52,12850,-57.74,20240103,5050,7.52,20241209,12940,-58.04,20231222,5050,7.52,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,220,2,4.24,78143940,14892,18.31,5180,5410,5180,6740,3640,5190,5247.38,1.76,0,7394,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,467,-5.85,0.78,12,0.17,-925.00,6940.00,12940,20231222,-58.19,5050,20241209,7.13,12850,-57.90,20240103,5050,7.13,20241209,12940,-58.19,20231222,5050,7.13,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241210,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,110,2,2.12,29087390,5597,6.88,5180,5300,5180,6740,3640,5190,5196.96,1.76,0,3756,5776,5482,5266,4972,4756,5375,4865,86,1550,1000,3730,10,1,8624972,457,-5.73,0.76,12,0.06,-925.00,6940.00,12940,20231222,-59.04,5050,20241209,4.95,12850,-58.75,20240103,5050,4.95,20241209,12940,-59.04,20231222,5050,4.95,20241209,0.01,N,037370,1000,86 억,,151686,N,N,0,N,00,N
20241209,160429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5190,-410,5,-7.32,419302720,81338,152.77,5490,5560,5050,7280,3920,5600,5155.06,1.57,0,16279,6500,6050,5730,5280,4960,5890,5120,86,1680,1000,4030,10,1,8624972,448,-5.61,0.75,12,0.94,-925.00,6940.00,12940,20231222,-59.89,5050,20241209,2.77,12850,-59.61,20240103,5050,2.77,20241209,12940,-59.89,20231222,5050,2.77,20241209,0.01,N,037370,1000,86 억,,135370,N,N,0,N,00,N
20241209,150432,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5110,-490,5,-8.75,376642790,73001,137.11,5490,5560,5050,7280,3920,5600,5159.42,1.57,0,17379,6500,6050,5730,5280,4960,5890,5120,86,1680,1000,4030,10,1,8624972,441,-5.52,0.74,12,0.85,-925.00,6940.00,12940,20231222,-60.51,5050,20241209,1.19,12850,-60.23,20240103,5050,1.19,20241209,12940,-60.51,20231222,5050,1.19,20241209,0.01,N,037370,1000,86 억,,135370,N,N,0,N,00,N
20241209,140431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5140,-460,5,-8.21,355931550,68955,129.51,5490,5560,5050,7280,3920,5600,5161.79,1.57,0,14665,6500,6050,5730,5280,4960,5890,5120,86,1680,1000,4030,10,1,8624972,443,-5.56,0.74,12,0.80,-925.00,6940.00,12940,20231222,-60.28,5050,20241209,1.78,12850,-60.00,20240103,5050,1.78,20241209,12940,-60.28,20231222,5050,1.78,20241209,0.01,N,037370,1000,86 억,,135370,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 160432 57 100.00 KOSDAQ 화학 N N N N N 5550 360 2 6.94 178623140 33345 40.99 5180 5570 5180 6740 3640 5190 5356.80 1.76 0 14859 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 479 -6.00 0.80 12 0.39 -925.00 6940.00 12940 20231222 -57.11 5050 20241209 9.90 12850 -56.81 20240103 5050 9.90 20241209 12940 -57.11 20231222 5050 9.90 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
3 20241210 150433 57 100.00 KOSDAQ 화학 N N N N N 5520 330 2 6.36 166246130 31098 38.23 5180 5570 5180 6740 3640 5190 5345.88 1.76 0 14400 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 476 -5.97 0.80 12 0.36 -925.00 6940.00 12940 20231222 -57.34 5050 20241209 9.31 12850 -57.04 20240103 5050 9.31 20241209 12940 -57.34 20231222 5050 9.31 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
4 20241210 140432 57 100.00 KOSDAQ 화학 N N N N N 5480 290 2 5.59 146392550 27491 33.79 5180 5480 5180 6740 3640 5190 5325.11 1.76 0 12509 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 473 -5.92 0.79 12 0.32 -925.00 6940.00 12940 20231222 -57.65 5050 20241209 8.51 12850 -57.35 20240103 5050 8.51 20241209 12940 -57.65 20231222 5050 8.51 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
5 20241210 130431 57 100.00 KOSDAQ 화학 N N N N N 5420 230 2 4.43 134627170 25342 31.15 5180 5480 5180 6740 3640 5190 5312.41 1.76 0 12169 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 467 -5.86 0.78 12 0.29 -925.00 6940.00 12940 20231222 -58.11 5050 20241209 7.33 12850 -57.82 20240103 5050 7.33 20241209 12940 -58.11 20231222 5050 7.33 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
6 20241210 120432 57 100.00 KOSDAQ 화학 N N N N N 5380 190 2 3.66 120348490 22686 27.89 5180 5480 5180 6740 3640 5190 5304.97 1.76 0 11036 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 464 -5.82 0.78 12 0.26 -925.00 6940.00 12940 20231222 -58.42 5050 20241209 6.53 12850 -58.13 20240103 5050 6.53 20241209 12940 -58.42 20231222 5050 6.53 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
7 20241210 110431 57 100.00 KOSDAQ 화학 N N N N N 5430 240 2 4.62 97109610 18409 22.63 5180 5450 5180 6740 3640 5190 5275.12 1.76 0 8088 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 468 -5.87 0.78 12 0.21 -925.00 6940.00 12940 20231222 -58.04 5050 20241209 7.52 12850 -57.74 20240103 5050 7.52 20241209 12940 -58.04 20231222 5050 7.52 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
8 20241210 100431 57 100.00 KOSDAQ 화학 N N N N N 5410 220 2 4.24 78143940 14892 18.31 5180 5410 5180 6740 3640 5190 5247.38 1.76 0 7394 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 467 -5.85 0.78 12 0.17 -925.00 6940.00 12940 20231222 -58.19 5050 20241209 7.13 12850 -57.90 20240103 5050 7.13 20241209 12940 -58.19 20231222 5050 7.13 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
9 20241210 090434 57 100.00 KOSDAQ 화학 N N N N N 5300 110 2 2.12 29087390 5597 6.88 5180 5300 5180 6740 3640 5190 5196.96 1.76 0 3756 5776 5482 5266 4972 4756 5375 4865 86 1550 1000 3730 10 1 8624972 457 -5.73 0.76 12 0.06 -925.00 6940.00 12940 20231222 -59.04 5050 20241209 4.95 12850 -58.75 20240103 5050 4.95 20241209 12940 -59.04 20231222 5050 4.95 20241209 0.01 N 037370 1000 86 억 151686 N N 0 N 00 N
10 20241209 160429 57 100.00 KOSDAQ 신저가 화학 N N N N N 5190 -410 5 -7.32 419302720 81338 152.77 5490 5560 5050 7280 3920 5600 5155.06 1.57 0 16279 6500 6050 5730 5280 4960 5890 5120 86 1680 1000 4030 10 1 8624972 448 -5.61 0.75 12 0.94 -925.00 6940.00 12940 20231222 -59.89 5050 20241209 2.77 12850 -59.61 20240103 5050 2.77 20241209 12940 -59.89 20231222 5050 2.77 20241209 0.01 N 037370 1000 86 억 135370 N N 0 N 00 N
11 20241209 150432 57 100.00 KOSDAQ 신저가 화학 N N N N N 5110 -490 5 -8.75 376642790 73001 137.11 5490 5560 5050 7280 3920 5600 5159.42 1.57 0 17379 6500 6050 5730 5280 4960 5890 5120 86 1680 1000 4030 10 1 8624972 441 -5.52 0.74 12 0.85 -925.00 6940.00 12940 20231222 -60.51 5050 20241209 1.19 12850 -60.23 20240103 5050 1.19 20241209 12940 -60.51 20231222 5050 1.19 20241209 0.01 N 037370 1000 86 억 135370 N N 0 N 00 N
12 20241209 140431 57 100.00 KOSDAQ 신저가 화학 N N N N N 5140 -460 5 -8.21 355931550 68955 129.51 5490 5560 5050 7280 3920 5600 5161.79 1.57 0 14665 6500 6050 5730 5280 4960 5890 5120 86 1680 1000 4030 10 1 8624972 443 -5.56 0.74 12 0.80 -925.00 6940.00 12940 20231222 -60.28 5050 20241209 1.78 12850 -60.00 20240103 5050 1.78 20241209 12940 -60.28 20231222 5050 1.78 20241209 0.01 N 037370 1000 86 억 135370 N N 0 N 00 N