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
357550/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
20241210,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39700,1700,2,4.47,124604650,3180,35.59,38000,40000,38000,49400,26600,38000,39183.85,0.46,0,490,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2166,62.72,6.01,12,0.06,633.00,6607.00,66800,20240307,-40.57,37200,20241209,6.72,66800,-40.57,20240307,37200,6.72,20241209,66800,-40.57,20240307,37200,6.72,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39800,1800,2,4.74,118012750,3014,33.74,38000,40000,38000,49400,26600,38000,39154.86,0.46,0,521,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2171,62.88,6.02,12,0.06,633.00,6607.00,66800,20240307,-40.42,37200,20241209,6.99,66800,-40.42,20240307,37200,6.99,20241209,66800,-40.42,20240307,37200,6.99,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39350,1350,2,3.55,102518200,2625,29.38,38000,40000,38000,49400,26600,38000,39054.55,0.46,0,657,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2147,62.16,5.96,12,0.05,633.00,6607.00,66800,20240307,-41.09,37200,20241209,5.78,66800,-41.09,20240307,37200,5.78,20241209,66800,-41.09,20240307,37200,5.78,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,131147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,38700,700,2,1.84,85316350,2185,24.46,38000,40000,38000,49400,26600,38000,39046.38,0.46,0,345,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2111,61.14,5.86,12,0.04,633.00,6607.00,66800,20240307,-42.07,37200,20241209,4.03,66800,-42.07,20240307,37200,4.03,20241209,66800,-42.07,20240307,37200,4.03,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,121144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39000,1000,2,2.63,54173400,1381,15.46,38000,40000,38000,49400,26600,38000,39227.66,0.46,0,-76,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2127,61.61,5.90,12,0.03,633.00,6607.00,66800,20240307,-41.62,37200,20241209,4.84,66800,-41.62,20240307,37200,4.84,20241209,66800,-41.62,20240307,37200,4.84,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,111144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39600,1600,2,4.21,41475700,1057,11.83,38000,40000,38000,49400,26600,38000,39239.07,0.46,0,-88,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2160,62.56,5.99,12,0.02,633.00,6607.00,66800,20240307,-40.72,37200,20241209,6.45,66800,-40.72,20240307,37200,6.45,20241209,66800,-40.72,20240307,37200,6.45,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39800,1800,2,4.74,33449250,855,9.57,38000,40000,38000,49400,26600,38000,39121.93,0.46,0,17,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2171,62.88,6.02,12,0.02,633.00,6607.00,66800,20240307,-40.42,37200,20241209,6.99,66800,-40.42,20240307,37200,6.99,20241209,66800,-40.42,20240307,37200,6.99,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241210,091152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,39000,1000,2,2.63,6539400,170,1.90,38000,39000,38000,49400,26600,38000,38467.06,0.46,0,1,40533,39266,38233,36966,35933,38750,36450,27,11400,500,27360,50,1,5455000,2127,61.61,5.90,12,0.00,633.00,6607.00,66800,20240307,-41.62,37200,20241209,4.84,66800,-41.62,20240307,37200,4.84,20241209,66800,-41.62,20240307,37200,4.84,20241209,0.95,N,357550,500,27 억,,25215,N,N,0,N,00,N
20241209,161141,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,38000,-1550,5,-3.92,338367550,8934,92.26,39500,39500,37200,51400,27700,39550,37874.14,0.47,0,-482,41150,40350,39600,38800,38050,39975,38425,27,11850,500,28470,50,1,5455000,2073,60.03,5.75,12,0.16,633.00,6607.00,66800,20240307,-43.11,37200,20241209,2.15,66800,-43.11,20240307,37200,2.15,20241209,66800,-43.11,20240307,37200,2.15,20241209,0.96,N,357550,500,27 억,,25697,N,N,0,N,00,N
20241209,151143,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,37900,-1650,5,-4.17,315298350,8327,85.99,39500,39500,37200,51400,27700,39550,37864.58,0.47,0,-377,41150,40350,39600,38800,38050,39975,38425,27,11850,500,28470,50,1,5455000,2067,59.87,5.74,12,0.15,633.00,6607.00,66800,20240307,-43.26,37200,20241209,1.88,66800,-43.26,20240307,37200,1.88,20241209,66800,-43.26,20240307,37200,1.88,20241209,0.96,N,357550,500,27 억,,25697,N,N,0,N,00,N
20241209,141142,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,38000,-1550,5,-3.92,264295150,6990,72.18,39500,39500,37200,51400,27700,39550,37810.46,0.47,0,-229,41150,40350,39600,38800,38050,39975,38425,27,11850,500,28470,50,1,5455000,2073,60.03,5.75,12,0.13,633.00,6607.00,66800,20240307,-43.11,37200,20241209,2.15,66800,-43.11,20240307,37200,2.15,20241209,66800,-43.11,20240307,37200,2.15,20241209,0.96,N,357550,500,27 억,,25697,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 161143 57 100.00 KOSDAQ 화학 N N N N N 39700 1700 2 4.47 124604650 3180 35.59 38000 40000 38000 49400 26600 38000 39183.85 0.46 0 490 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2166 62.72 6.01 12 0.06 633.00 6607.00 66800 20240307 -40.57 37200 20241209 6.72 66800 -40.57 20240307 37200 6.72 20241209 66800 -40.57 20240307 37200 6.72 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
3 20241210 151145 57 100.00 KOSDAQ 화학 N N N N N 39800 1800 2 4.74 118012750 3014 33.74 38000 40000 38000 49400 26600 38000 39154.86 0.46 0 521 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2171 62.88 6.02 12 0.06 633.00 6607.00 66800 20240307 -40.42 37200 20241209 6.99 66800 -40.42 20240307 37200 6.99 20241209 66800 -40.42 20240307 37200 6.99 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
4 20241210 141145 57 100.00 KOSDAQ 화학 N N N N N 39350 1350 2 3.55 102518200 2625 29.38 38000 40000 38000 49400 26600 38000 39054.55 0.46 0 657 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2147 62.16 5.96 12 0.05 633.00 6607.00 66800 20240307 -41.09 37200 20241209 5.78 66800 -41.09 20240307 37200 5.78 20241209 66800 -41.09 20240307 37200 5.78 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
5 20241210 131147 57 100.00 KOSDAQ 화학 N N N N N 38700 700 2 1.84 85316350 2185 24.46 38000 40000 38000 49400 26600 38000 39046.38 0.46 0 345 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2111 61.14 5.86 12 0.04 633.00 6607.00 66800 20240307 -42.07 37200 20241209 4.03 66800 -42.07 20240307 37200 4.03 20241209 66800 -42.07 20240307 37200 4.03 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
6 20241210 121144 57 100.00 KOSDAQ 화학 N N N N N 39000 1000 2 2.63 54173400 1381 15.46 38000 40000 38000 49400 26600 38000 39227.66 0.46 0 -76 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2127 61.61 5.90 12 0.03 633.00 6607.00 66800 20240307 -41.62 37200 20241209 4.84 66800 -41.62 20240307 37200 4.84 20241209 66800 -41.62 20240307 37200 4.84 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
7 20241210 111144 57 100.00 KOSDAQ 화학 N N N N N 39600 1600 2 4.21 41475700 1057 11.83 38000 40000 38000 49400 26600 38000 39239.07 0.46 0 -88 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2160 62.56 5.99 12 0.02 633.00 6607.00 66800 20240307 -40.72 37200 20241209 6.45 66800 -40.72 20240307 37200 6.45 20241209 66800 -40.72 20240307 37200 6.45 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
8 20241210 101146 57 100.00 KOSDAQ 화학 N N N N N 39800 1800 2 4.74 33449250 855 9.57 38000 40000 38000 49400 26600 38000 39121.93 0.46 0 17 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2171 62.88 6.02 12 0.02 633.00 6607.00 66800 20240307 -40.42 37200 20241209 6.99 66800 -40.42 20240307 37200 6.99 20241209 66800 -40.42 20240307 37200 6.99 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
9 20241210 091152 57 100.00 KOSDAQ 화학 N N N N N 39000 1000 2 2.63 6539400 170 1.90 38000 39000 38000 49400 26600 38000 38467.06 0.46 0 1 40533 39266 38233 36966 35933 38750 36450 27 11400 500 27360 50 1 5455000 2127 61.61 5.90 12 0.00 633.00 6607.00 66800 20240307 -41.62 37200 20241209 4.84 66800 -41.62 20240307 37200 4.84 20241209 66800 -41.62 20240307 37200 4.84 20241209 0.95 N 357550 500 27 억 25215 N N 0 N 00 N
10 20241209 161141 57 100.00 KOSDAQ 신저가 화학 N N N N N 38000 -1550 5 -3.92 338367550 8934 92.26 39500 39500 37200 51400 27700 39550 37874.14 0.47 0 -482 41150 40350 39600 38800 38050 39975 38425 27 11850 500 28470 50 1 5455000 2073 60.03 5.75 12 0.16 633.00 6607.00 66800 20240307 -43.11 37200 20241209 2.15 66800 -43.11 20240307 37200 2.15 20241209 66800 -43.11 20240307 37200 2.15 20241209 0.96 N 357550 500 27 억 25697 N N 0 N 00 N
11 20241209 151143 57 100.00 KOSDAQ 신저가 화학 N N N N N 37900 -1650 5 -4.17 315298350 8327 85.99 39500 39500 37200 51400 27700 39550 37864.58 0.47 0 -377 41150 40350 39600 38800 38050 39975 38425 27 11850 500 28470 50 1 5455000 2067 59.87 5.74 12 0.15 633.00 6607.00 66800 20240307 -43.26 37200 20241209 1.88 66800 -43.26 20240307 37200 1.88 20241209 66800 -43.26 20240307 37200 1.88 20241209 0.96 N 357550 500 27 억 25697 N N 0 N 00 N
12 20241209 141142 57 100.00 KOSDAQ 신저가 화학 N N N N N 38000 -1550 5 -3.92 264295150 6990 72.18 39500 39500 37200 51400 27700 39550 37810.46 0.47 0 -229 41150 40350 39600 38800 38050 39975 38425 27 11850 500 28470 50 1 5455000 2073 60.03 5.75 12 0.13 633.00 6607.00 66800 20240307 -43.11 37200 20241209 2.15 66800 -43.11 20240307 37200 2.15 20241209 66800 -43.11 20240307 37200 2.15 20241209 0.96 N 357550 500 27 억 25697 N N 0 N 00 N