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
086710/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
20241210,160652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9400,960,2,11.37,942457530,102034,118.56,8440,9530,8440,10970,5910,8440,9236.40,4.44,0,26582,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1147,20.43,1.61,12,0.84,460.00,5827.00,24200,20240614,-61.16,7410,20240416,26.86,24200,-61.16,20240614,7410,26.86,20240416,24200,-61.16,20240614,7410,26.86,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,150653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9390,950,2,11.26,917141080,99340,115.43,8440,9530,8440,10970,5910,8440,9232.95,4.44,0,25309,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1146,20.41,1.61,12,0.81,460.00,5827.00,24200,20240614,-61.20,7410,20240416,26.72,24200,-61.20,20240614,7410,26.72,20240416,24200,-61.20,20240614,7410,26.72,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,140654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9410,970,2,11.49,879511540,95336,110.78,8440,9530,8440,10970,5910,8440,9226.01,4.44,0,23767,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1148,20.46,1.61,12,0.78,460.00,5827.00,24200,20240614,-61.12,7410,20240416,26.99,24200,-61.12,20240614,7410,26.99,20240416,24200,-61.12,20240614,7410,26.99,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,130653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9480,1040,2,12.32,834470110,90548,105.21,8440,9530,8440,10970,5910,8440,9216.43,4.44,0,22703,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1157,20.61,1.63,12,0.74,460.00,5827.00,24200,20240614,-60.83,7410,20240416,27.94,24200,-60.83,20240614,7410,27.94,20240416,24200,-60.83,20240614,7410,27.94,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,120653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9440,1000,2,11.85,647937350,70805,82.27,8440,9440,8440,10970,5910,8440,9151.78,4.44,0,18124,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1152,20.52,1.62,12,0.58,460.00,5827.00,24200,20240614,-60.99,7410,20240416,27.40,24200,-60.99,20240614,7410,27.40,20240416,24200,-60.99,20240614,7410,27.40,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,110652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,770,2,9.12,506219340,55616,64.62,8440,9320,8440,10970,5910,8440,9102.95,4.44,0,15185,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1124,20.02,1.58,12,0.46,460.00,5827.00,24200,20240614,-61.94,7410,20240416,24.29,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7410,24.29,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,100653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,770,2,9.12,313904110,34810,40.45,8440,9260,8440,10970,5910,8440,9018.91,4.44,0,11377,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1124,20.02,1.58,12,0.29,460.00,5827.00,24200,20240614,-61.94,7410,20240416,24.29,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7410,24.29,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241210,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,400,2,4.74,28682880,3314,3.85,8440,8940,8440,10970,5910,8440,8660.11,4.44,0,417,9000,8720,8580,8300,8160,8650,8230,61,2530,500,5400,10,1,12203280,1079,19.22,1.52,12,0.03,460.00,5827.00,24200,20240614,-63.47,7410,20240416,19.30,24200,-63.47,20240614,7410,19.30,20240416,24200,-63.47,20240614,7410,19.30,20240416,2.37,N,086710,500,61 억,,541852,N,N,0,N,00,N
20241209,160650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8440,-450,5,-5.06,733937110,85773,145.46,8860,8860,8440,11550,6230,8890,8557.62,4.67,0,-27549,9490,9190,8850,8550,8210,9020,8380,61,2660,500,5680,10,1,12203280,1030,18.35,1.45,12,0.70,460.00,5827.00,24200,20240614,-65.12,7410,20240416,13.90,24200,-65.12,20240614,7410,13.90,20240416,24200,-65.12,20240614,7410,13.90,20240416,2.40,N,086710,500,61 억,,569346,N,N,0,N,00,N
20241209,150652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-370,5,-4.16,688986530,80461,136.45,8860,8860,8480,11550,6230,8890,8562.99,4.67,0,-26021,9490,9190,8850,8550,8210,9020,8380,61,2660,500,5680,10,1,12203280,1040,18.52,1.46,12,0.66,460.00,5827.00,24200,20240614,-64.79,7410,20240416,14.98,24200,-64.79,20240614,7410,14.98,20240416,24200,-64.79,20240614,7410,14.98,20240416,2.40,N,086710,500,61 억,,569346,N,N,0,N,00,N
20241209,140652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8570,-320,5,-3.60,476503910,55502,94.13,8860,8860,8490,11550,6230,8890,8585.35,4.67,0,-14577,9490,9190,8850,8550,8210,9020,8380,61,2660,500,5680,10,1,12203280,1046,18.63,1.47,12,0.45,460.00,5827.00,24200,20240614,-64.59,7410,20240416,15.65,24200,-64.59,20240614,7410,15.65,20240416,24200,-64.59,20240614,7410,15.65,20240416,2.40,N,086710,500,61 억,,569346,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 160652 55 60.00 KOSDAQ 화학 N N N Y 60 N 9400 960 2 11.37 942457530 102034 118.56 8440 9530 8440 10970 5910 8440 9236.40 4.44 0 26582 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1147 20.43 1.61 12 0.84 460.00 5827.00 24200 20240614 -61.16 7410 20240416 26.86 24200 -61.16 20240614 7410 26.86 20240416 24200 -61.16 20240614 7410 26.86 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
3 20241210 150653 55 60.00 KOSDAQ 화학 N N N Y 60 N 9390 950 2 11.26 917141080 99340 115.43 8440 9530 8440 10970 5910 8440 9232.95 4.44 0 25309 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1146 20.41 1.61 12 0.81 460.00 5827.00 24200 20240614 -61.20 7410 20240416 26.72 24200 -61.20 20240614 7410 26.72 20240416 24200 -61.20 20240614 7410 26.72 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
4 20241210 140654 55 60.00 KOSDAQ 화학 N N N Y 60 N 9410 970 2 11.49 879511540 95336 110.78 8440 9530 8440 10970 5910 8440 9226.01 4.44 0 23767 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1148 20.46 1.61 12 0.78 460.00 5827.00 24200 20240614 -61.12 7410 20240416 26.99 24200 -61.12 20240614 7410 26.99 20240416 24200 -61.12 20240614 7410 26.99 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
5 20241210 130653 55 60.00 KOSDAQ 화학 N N N Y 60 N 9480 1040 2 12.32 834470110 90548 105.21 8440 9530 8440 10970 5910 8440 9216.43 4.44 0 22703 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1157 20.61 1.63 12 0.74 460.00 5827.00 24200 20240614 -60.83 7410 20240416 27.94 24200 -60.83 20240614 7410 27.94 20240416 24200 -60.83 20240614 7410 27.94 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
6 20241210 120653 55 60.00 KOSDAQ 화학 N N N Y 60 N 9440 1000 2 11.85 647937350 70805 82.27 8440 9440 8440 10970 5910 8440 9151.78 4.44 0 18124 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1152 20.52 1.62 12 0.58 460.00 5827.00 24200 20240614 -60.99 7410 20240416 27.40 24200 -60.99 20240614 7410 27.40 20240416 24200 -60.99 20240614 7410 27.40 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
7 20241210 110652 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 770 2 9.12 506219340 55616 64.62 8440 9320 8440 10970 5910 8440 9102.95 4.44 0 15185 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1124 20.02 1.58 12 0.46 460.00 5827.00 24200 20240614 -61.94 7410 20240416 24.29 24200 -61.94 20240614 7410 24.29 20240416 24200 -61.94 20240614 7410 24.29 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
8 20241210 100653 55 60.00 KOSDAQ 화학 N N N Y 60 N 9210 770 2 9.12 313904110 34810 40.45 8440 9260 8440 10970 5910 8440 9018.91 4.44 0 11377 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1124 20.02 1.58 12 0.29 460.00 5827.00 24200 20240614 -61.94 7410 20240416 24.29 24200 -61.94 20240614 7410 24.29 20240416 24200 -61.94 20240614 7410 24.29 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
9 20241210 090657 55 60.00 KOSDAQ 화학 N N N Y 60 N 8840 400 2 4.74 28682880 3314 3.85 8440 8940 8440 10970 5910 8440 8660.11 4.44 0 417 9000 8720 8580 8300 8160 8650 8230 61 2530 500 5400 10 1 12203280 1079 19.22 1.52 12 0.03 460.00 5827.00 24200 20240614 -63.47 7410 20240416 19.30 24200 -63.47 20240614 7410 19.30 20240416 24200 -63.47 20240614 7410 19.30 20240416 2.37 N 086710 500 61 억 541852 N N 0 N 00 N
10 20241209 160650 55 60.00 KOSDAQ 화학 N N N Y 60 N 8440 -450 5 -5.06 733937110 85773 145.46 8860 8860 8440 11550 6230 8890 8557.62 4.67 0 -27549 9490 9190 8850 8550 8210 9020 8380 61 2660 500 5680 10 1 12203280 1030 18.35 1.45 12 0.70 460.00 5827.00 24200 20240614 -65.12 7410 20240416 13.90 24200 -65.12 20240614 7410 13.90 20240416 24200 -65.12 20240614 7410 13.90 20240416 2.40 N 086710 500 61 억 569346 N N 0 N 00 N
11 20241209 150652 55 60.00 KOSDAQ 화학 N N N Y 60 N 8520 -370 5 -4.16 688986530 80461 136.45 8860 8860 8480 11550 6230 8890 8562.99 4.67 0 -26021 9490 9190 8850 8550 8210 9020 8380 61 2660 500 5680 10 1 12203280 1040 18.52 1.46 12 0.66 460.00 5827.00 24200 20240614 -64.79 7410 20240416 14.98 24200 -64.79 20240614 7410 14.98 20240416 24200 -64.79 20240614 7410 14.98 20240416 2.40 N 086710 500 61 억 569346 N N 0 N 00 N
12 20241209 140652 55 60.00 KOSDAQ 화학 N N N Y 60 N 8570 -320 5 -3.60 476503910 55502 94.13 8860 8860 8490 11550 6230 8890 8585.35 4.67 0 -14577 9490 9190 8850 8550 8210 9020 8380 61 2660 500 5680 10 1 12203280 1046 18.63 1.47 12 0.45 460.00 5827.00 24200 20240614 -64.59 7410 20240416 15.65 24200 -64.59 20240614 7410 15.65 20240416 24200 -64.59 20240614 7410 15.65 20240416 2.40 N 086710 500 61 억 569346 N N 0 N 00 N