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
102710/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
20241210,160737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,1150,2,7.59,1972686990,122512,131.82,15290,16330,15290,19690,10610,15150,16102.19,11.30,0,7363,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2329,-13.32,0.65,12,0.86,-1224.00,25207.00,33850,20240607,-51.85,13450,20241113,21.19,33850,-51.85,20240607,13450,21.19,20241113,33850,-51.85,20240607,13450,21.19,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16200,1050,2,6.93,1910024400,118656,127.67,15290,16330,15290,19690,10610,15150,16097.40,11.30,0,8950,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2315,-13.24,0.64,12,0.83,-1224.00,25207.00,33850,20240607,-52.14,13450,20241113,20.45,33850,-52.14,20240607,13450,20.45,20241113,33850,-52.14,20240607,13450,20.45,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,140738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16200,1050,2,6.93,1353255620,84426,90.84,15290,16280,15290,19690,10610,15150,16029.21,11.30,0,8773,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2315,-13.24,0.64,12,0.59,-1224.00,25207.00,33850,20240607,-52.14,13450,20241113,20.45,33850,-52.14,20240607,13450,20.45,20241113,33850,-52.14,20240607,13450,20.45,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16280,1130,2,7.46,1215687970,75936,81.71,15290,16280,15290,19690,10610,15150,16009.72,11.30,0,14804,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2326,-13.30,0.65,12,0.53,-1224.00,25207.00,33850,20240607,-51.91,13450,20241113,21.04,33850,-51.91,20240607,13450,21.04,20241113,33850,-51.91,20240607,13450,21.04,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,120737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16220,1070,2,7.06,903456170,56690,61.00,15290,16250,15290,19690,10610,15150,15937.20,11.30,0,12706,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2317,-13.25,0.64,12,0.40,-1224.00,25207.00,33850,20240607,-52.08,13450,20241113,20.59,33850,-52.08,20240607,13450,20.59,20241113,33850,-52.08,20240607,13450,20.59,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,110736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16000,850,2,5.61,631329390,39857,42.89,15290,16100,15290,19690,10610,15150,15840.38,11.30,0,3394,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2286,-13.07,0.63,12,0.28,-1224.00,25207.00,33850,20240607,-52.73,13450,20241113,18.96,33850,-52.73,20240607,13450,18.96,20241113,33850,-52.73,20240607,13450,18.96,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,100737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15990,840,2,5.54,404969740,25722,27.68,15290,16080,15290,19690,10610,15150,15744.79,11.30,0,-219,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2285,-13.06,0.63,12,0.18,-1224.00,25207.00,33850,20240607,-52.76,13450,20241113,18.88,33850,-52.76,20240607,13450,18.88,20241113,33850,-52.76,20240607,13450,18.88,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241210,090742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15620,470,2,3.10,32017160,2063,2.22,15290,15680,15290,19690,10610,15150,15525.16,11.30,0,-28,16223,15686,15393,14856,14563,15540,14710,71,4540,500,10900,10,1,14287836,2232,-12.76,0.62,12,0.01,-1224.00,25207.00,33850,20240607,-53.86,13450,20241113,16.13,33850,-53.86,20240607,13450,16.13,20241113,33850,-53.86,20240607,13450,16.13,20241113,1.80,N,102710,500,71 억,,1613926,N,N,0,N,00,N
20241209,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15150,-940,5,-5.84,1399571620,91311,101.88,15670,15930,15100,20900,11270,16090,15332.09,11.32,0,-3301,16703,16396,15833,15526,14963,16550,15680,71,4810,500,11580,10,1,14287836,2165,-12.38,0.60,12,0.64,-1224.00,25207.00,33850,20240607,-55.24,13450,20241113,12.64,33850,-55.24,20240607,13450,12.64,20241113,33850,-55.24,20240607,13450,12.64,20241113,1.82,N,102710,500,71 억,,1616983,N,N,0,N,00,N
20241209,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15210,-880,5,-5.47,1273731310,83010,92.62,15670,15930,15100,20900,11270,16090,15344.31,11.32,0,-1271,16703,16396,15833,15526,14963,16550,15680,71,4810,500,11580,10,1,14287836,2173,-12.43,0.60,12,0.58,-1224.00,25207.00,33850,20240607,-55.07,13450,20241113,13.09,33850,-55.07,20240607,13450,13.09,20241113,33850,-55.07,20240607,13450,13.09,20241113,1.82,N,102710,500,71 억,,1616983,N,N,0,N,00,N
20241209,140736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15160,-930,5,-5.78,1077698060,70084,78.19,15670,15930,15160,20900,11270,16090,15377.23,11.32,0,-2918,16703,16396,15833,15526,14963,16550,15680,71,4810,500,11580,10,1,14287836,2166,-12.39,0.60,12,0.49,-1224.00,25207.00,33850,20240607,-55.21,13450,20241113,12.71,33850,-55.21,20240607,13450,12.71,20241113,33850,-55.21,20240607,13450,12.71,20241113,1.82,N,102710,500,71 억,,1616983,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 160737 55 60.00 KOSDAQ 화학 N N N Y 60 N 16300 1150 2 7.59 1972686990 122512 131.82 15290 16330 15290 19690 10610 15150 16102.19 11.30 0 7363 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2329 -13.32 0.65 12 0.86 -1224.00 25207.00 33850 20240607 -51.85 13450 20241113 21.19 33850 -51.85 20240607 13450 21.19 20241113 33850 -51.85 20240607 13450 21.19 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
3 20241210 150738 55 60.00 KOSDAQ 화학 N N N Y 60 N 16200 1050 2 6.93 1910024400 118656 127.67 15290 16330 15290 19690 10610 15150 16097.40 11.30 0 8950 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2315 -13.24 0.64 12 0.83 -1224.00 25207.00 33850 20240607 -52.14 13450 20241113 20.45 33850 -52.14 20240607 13450 20.45 20241113 33850 -52.14 20240607 13450 20.45 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
4 20241210 140738 55 60.00 KOSDAQ 화학 N N N Y 60 N 16200 1050 2 6.93 1353255620 84426 90.84 15290 16280 15290 19690 10610 15150 16029.21 11.30 0 8773 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2315 -13.24 0.64 12 0.59 -1224.00 25207.00 33850 20240607 -52.14 13450 20241113 20.45 33850 -52.14 20240607 13450 20.45 20241113 33850 -52.14 20240607 13450 20.45 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
5 20241210 130737 55 60.00 KOSDAQ 화학 N N N Y 60 N 16280 1130 2 7.46 1215687970 75936 81.71 15290 16280 15290 19690 10610 15150 16009.72 11.30 0 14804 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2326 -13.30 0.65 12 0.53 -1224.00 25207.00 33850 20240607 -51.91 13450 20241113 21.04 33850 -51.91 20240607 13450 21.04 20241113 33850 -51.91 20240607 13450 21.04 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
6 20241210 120737 55 60.00 KOSDAQ 화학 N N N Y 60 N 16220 1070 2 7.06 903456170 56690 61.00 15290 16250 15290 19690 10610 15150 15937.20 11.30 0 12706 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2317 -13.25 0.64 12 0.40 -1224.00 25207.00 33850 20240607 -52.08 13450 20241113 20.59 33850 -52.08 20240607 13450 20.59 20241113 33850 -52.08 20240607 13450 20.59 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
7 20241210 110736 55 60.00 KOSDAQ 화학 N N N Y 60 N 16000 850 2 5.61 631329390 39857 42.89 15290 16100 15290 19690 10610 15150 15840.38 11.30 0 3394 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2286 -13.07 0.63 12 0.28 -1224.00 25207.00 33850 20240607 -52.73 13450 20241113 18.96 33850 -52.73 20240607 13450 18.96 20241113 33850 -52.73 20240607 13450 18.96 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
8 20241210 100737 55 60.00 KOSDAQ 화학 N N N Y 60 N 15990 840 2 5.54 404969740 25722 27.68 15290 16080 15290 19690 10610 15150 15744.79 11.30 0 -219 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2285 -13.06 0.63 12 0.18 -1224.00 25207.00 33850 20240607 -52.76 13450 20241113 18.88 33850 -52.76 20240607 13450 18.88 20241113 33850 -52.76 20240607 13450 18.88 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
9 20241210 090742 55 60.00 KOSDAQ 화학 N N N Y 60 N 15620 470 2 3.10 32017160 2063 2.22 15290 15680 15290 19690 10610 15150 15525.16 11.30 0 -28 16223 15686 15393 14856 14563 15540 14710 71 4540 500 10900 10 1 14287836 2232 -12.76 0.62 12 0.01 -1224.00 25207.00 33850 20240607 -53.86 13450 20241113 16.13 33850 -53.86 20240607 13450 16.13 20241113 33850 -53.86 20240607 13450 16.13 20241113 1.80 N 102710 500 71 억 1613926 N N 0 N 00 N
10 20241209 160734 55 60.00 KOSDAQ 화학 N N N Y 60 N 15150 -940 5 -5.84 1399571620 91311 101.88 15670 15930 15100 20900 11270 16090 15332.09 11.32 0 -3301 16703 16396 15833 15526 14963 16550 15680 71 4810 500 11580 10 1 14287836 2165 -12.38 0.60 12 0.64 -1224.00 25207.00 33850 20240607 -55.24 13450 20241113 12.64 33850 -55.24 20240607 13450 12.64 20241113 33850 -55.24 20240607 13450 12.64 20241113 1.82 N 102710 500 71 억 1616983 N N 0 N 00 N
11 20241209 150734 55 60.00 KOSDAQ 화학 N N N Y 60 N 15210 -880 5 -5.47 1273731310 83010 92.62 15670 15930 15100 20900 11270 16090 15344.31 11.32 0 -1271 16703 16396 15833 15526 14963 16550 15680 71 4810 500 11580 10 1 14287836 2173 -12.43 0.60 12 0.58 -1224.00 25207.00 33850 20240607 -55.07 13450 20241113 13.09 33850 -55.07 20240607 13450 13.09 20241113 33850 -55.07 20240607 13450 13.09 20241113 1.82 N 102710 500 71 억 1616983 N N 0 N 00 N
12 20241209 140736 55 60.00 KOSDAQ 화학 N N N Y 60 N 15160 -930 5 -5.78 1077698060 70084 78.19 15670 15930 15160 20900 11270 16090 15377.23 11.32 0 -2918 16703 16396 15833 15526 14963 16550 15680 71 4810 500 11580 10 1 14287836 2166 -12.39 0.60 12 0.49 -1224.00 25207.00 33850 20240607 -55.21 13450 20241113 12.71 33850 -55.21 20240607 13450 12.71 20241113 33850 -55.21 20240607 13450 12.71 20241113 1.82 N 102710 500 71 억 1616983 N N 0 N 00 N