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
107600/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
20241210,160744,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15750,1190,2,8.17,388411540,25359,66.07,14390,15750,14390,18920,10200,14560,15316.52,1.16,0,17567,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,785,-65.08,1.21,12,0.51,-242.00,12973.00,72500,20231222,-78.28,14390,20241210,9.45,70100,-77.53,20240105,14390,9.45,20241210,72500,-78.28,20231222,14390,9.45,20241210,2.86,N,107600,500,27 억,,57620,N,N,750,N,00,N
20241210,150745,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15730,1170,2,8.04,368199200,24074,62.73,14390,15740,14390,18920,10200,14560,15294.54,1.16,0,16857,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,784,-65.00,1.21,12,0.48,-242.00,12973.00,72500,20231222,-78.30,14390,20241210,9.31,70100,-77.56,20240105,14390,9.31,20241210,72500,-78.30,20231222,14390,9.31,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,140745,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15740,1180,2,8.10,347988770,22783,59.36,14390,15740,14390,18920,10200,14560,15274.12,1.16,0,15770,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,784,-65.04,1.21,12,0.46,-242.00,12973.00,72500,20231222,-78.29,14390,20241210,9.38,70100,-77.55,20240105,14390,9.38,20241210,72500,-78.29,20231222,14390,9.38,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,130744,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15590,1030,2,7.07,312552150,20520,53.47,14390,15690,14390,18920,10200,14560,15231.65,1.16,0,14433,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,777,-64.42,1.20,12,0.41,-242.00,12973.00,72500,20231222,-78.50,14390,20241210,8.34,70100,-77.76,20240105,14390,8.34,20241210,72500,-78.50,20231222,14390,8.34,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,120745,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15540,980,2,6.73,274594120,18082,47.11,14390,15590,14390,18920,10200,14560,15186.12,1.16,0,12808,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,774,-64.21,1.20,12,0.36,-242.00,12973.00,72500,20231222,-78.57,14390,20241210,7.99,70100,-77.83,20240105,14390,7.99,20241210,72500,-78.57,20231222,14390,7.99,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,110744,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15510,950,2,6.52,262478790,17302,45.08,14390,15590,14390,18920,10200,14560,15170.50,1.16,0,12815,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,773,-64.09,1.20,12,0.35,-242.00,12973.00,72500,20231222,-78.61,14390,20241210,7.78,70100,-77.87,20240105,14390,7.78,20241210,72500,-78.61,20231222,14390,7.78,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,100745,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,15340,780,2,5.36,147991130,9889,25.77,14390,15340,14390,18920,10200,14560,14965.31,1.16,0,6244,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,764,-63.39,1.18,12,0.20,-242.00,12973.00,72500,20231222,-78.84,14390,20241210,6.60,70100,-78.12,20240105,14390,6.60,20241210,72500,-78.84,20231222,14390,6.60,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241210,090749,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,14790,230,2,1.58,36452750,2524,6.58,14390,14870,14390,18920,10200,14560,14442.36,1.16,0,649,16493,15526,15043,14076,13593,15285,13835,28,4360,500,9900,10,1,4981545,737,-61.12,1.14,12,0.05,-242.00,12973.00,72500,20231222,-79.60,14390,20241210,2.78,70100,-78.90,20240105,14390,2.78,20241210,72500,-79.60,20231222,14390,2.78,20241210,2.86,N,107600,500,27 억,,57620,N,N,534,N,00,N
20241209,160742,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14560,-1810,5,-11.06,573952830,38240,139.80,16010,16010,14560,21250,11460,16370,15009.76,1.32,0,-8377,17023,16696,16253,15926,15483,16860,16090,28,4880,500,11130,10,1,4981545,725,-60.17,1.12,12,0.77,-242.00,12973.00,72500,20231222,-79.92,14560,20241209,0.00,70100,-79.23,20240105,14560,0.00,20241209,72500,-79.92,20231222,14560,0.00,20241209,2.84,N,107600,500,27 억,,65984,N,N,534,N,00,N
20241209,150742,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14710,-1660,5,-10.14,550127140,36613,133.85,16010,16010,14700,21250,11460,16370,15025.46,1.32,0,-7891,17023,16696,16253,15926,15483,16860,16090,28,4880,500,11130,10,1,4981545,733,-60.79,1.13,12,0.73,-242.00,12973.00,72500,20231222,-79.71,14700,20241209,0.07,70100,-79.02,20240105,14700,0.07,20241209,72500,-79.71,20231222,14700,0.07,20241209,2.84,N,107600,500,27 억,,65984,N,N,1756,N,00,N
20241209,140744,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14880,-1490,5,-9.10,466636160,30959,113.18,16010,16010,14770,21250,11460,16370,15072.71,1.32,0,-7331,17023,16696,16253,15926,15483,16860,16090,28,4880,500,11130,10,1,4981545,741,-61.49,1.15,12,0.62,-242.00,12973.00,72500,20231222,-79.48,14770,20241209,0.74,70100,-78.77,20240105,14770,0.74,20241209,72500,-79.48,20231222,14770,0.74,20241209,2.84,N,107600,500,27 억,,65984,N,N,1756,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 160744 57 100.00 KOSDAQ 신저가 화학 N N N N N 15750 1190 2 8.17 388411540 25359 66.07 14390 15750 14390 18920 10200 14560 15316.52 1.16 0 17567 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 785 -65.08 1.21 12 0.51 -242.00 12973.00 72500 20231222 -78.28 14390 20241210 9.45 70100 -77.53 20240105 14390 9.45 20241210 72500 -78.28 20231222 14390 9.45 20241210 2.86 N 107600 500 27 억 57620 N N 750 N 00 N
3 20241210 150745 57 100.00 KOSDAQ 신저가 화학 N N N N N 15730 1170 2 8.04 368199200 24074 62.73 14390 15740 14390 18920 10200 14560 15294.54 1.16 0 16857 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 784 -65.00 1.21 12 0.48 -242.00 12973.00 72500 20231222 -78.30 14390 20241210 9.31 70100 -77.56 20240105 14390 9.31 20241210 72500 -78.30 20231222 14390 9.31 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
4 20241210 140745 57 100.00 KOSDAQ 신저가 화학 N N N N N 15740 1180 2 8.10 347988770 22783 59.36 14390 15740 14390 18920 10200 14560 15274.12 1.16 0 15770 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 784 -65.04 1.21 12 0.46 -242.00 12973.00 72500 20231222 -78.29 14390 20241210 9.38 70100 -77.55 20240105 14390 9.38 20241210 72500 -78.29 20231222 14390 9.38 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
5 20241210 130744 57 100.00 KOSDAQ 신저가 화학 N N N N N 15590 1030 2 7.07 312552150 20520 53.47 14390 15690 14390 18920 10200 14560 15231.65 1.16 0 14433 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 777 -64.42 1.20 12 0.41 -242.00 12973.00 72500 20231222 -78.50 14390 20241210 8.34 70100 -77.76 20240105 14390 8.34 20241210 72500 -78.50 20231222 14390 8.34 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
6 20241210 120745 57 100.00 KOSDAQ 신저가 화학 N N N N N 15540 980 2 6.73 274594120 18082 47.11 14390 15590 14390 18920 10200 14560 15186.12 1.16 0 12808 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 774 -64.21 1.20 12 0.36 -242.00 12973.00 72500 20231222 -78.57 14390 20241210 7.99 70100 -77.83 20240105 14390 7.99 20241210 72500 -78.57 20231222 14390 7.99 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
7 20241210 110744 57 100.00 KOSDAQ 신저가 화학 N N N N N 15510 950 2 6.52 262478790 17302 45.08 14390 15590 14390 18920 10200 14560 15170.50 1.16 0 12815 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 773 -64.09 1.20 12 0.35 -242.00 12973.00 72500 20231222 -78.61 14390 20241210 7.78 70100 -77.87 20240105 14390 7.78 20241210 72500 -78.61 20231222 14390 7.78 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
8 20241210 100745 57 100.00 KOSDAQ 신저가 화학 N N N N N 15340 780 2 5.36 147991130 9889 25.77 14390 15340 14390 18920 10200 14560 14965.31 1.16 0 6244 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 764 -63.39 1.18 12 0.20 -242.00 12973.00 72500 20231222 -78.84 14390 20241210 6.60 70100 -78.12 20240105 14390 6.60 20241210 72500 -78.84 20231222 14390 6.60 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
9 20241210 090749 57 100.00 KOSDAQ 신저가 화학 N N N N N 14790 230 2 1.58 36452750 2524 6.58 14390 14870 14390 18920 10200 14560 14442.36 1.16 0 649 16493 15526 15043 14076 13593 15285 13835 28 4360 500 9900 10 1 4981545 737 -61.12 1.14 12 0.05 -242.00 12973.00 72500 20231222 -79.60 14390 20241210 2.78 70100 -78.90 20240105 14390 2.78 20241210 72500 -79.60 20231222 14390 2.78 20241210 2.86 N 107600 500 27 억 57620 N N 534 N 00 N
10 20241209 160742 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 14560 -1810 5 -11.06 573952830 38240 139.80 16010 16010 14560 21250 11460 16370 15009.76 1.32 0 -8377 17023 16696 16253 15926 15483 16860 16090 28 4880 500 11130 10 1 4981545 725 -60.17 1.12 12 0.77 -242.00 12973.00 72500 20231222 -79.92 14560 20241209 0.00 70100 -79.23 20240105 14560 0.00 20241209 72500 -79.92 20231222 14560 0.00 20241209 2.84 N 107600 500 27 억 65984 N N 534 N 00 N
11 20241209 150742 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 14710 -1660 5 -10.14 550127140 36613 133.85 16010 16010 14700 21250 11460 16370 15025.46 1.32 0 -7891 17023 16696 16253 15926 15483 16860 16090 28 4880 500 11130 10 1 4981545 733 -60.79 1.13 12 0.73 -242.00 12973.00 72500 20231222 -79.71 14700 20241209 0.07 70100 -79.02 20240105 14700 0.07 20241209 72500 -79.71 20231222 14700 0.07 20241209 2.84 N 107600 500 27 억 65984 N N 1756 N 00 N
12 20241209 140744 55 60.00 KOSDAQ 신저가 화학 N N N Y 60 N 14880 -1490 5 -9.10 466636160 30959 113.18 16010 16010 14770 21250 11460 16370 15072.71 1.32 0 -7331 17023 16696 16253 15926 15483 16860 16090 28 4880 500 11130 10 1 4981545 741 -61.49 1.15 12 0.62 -242.00 12973.00 72500 20231222 -79.48 14770 20241209 0.74 70100 -78.77 20240105 14770 0.74 20241209 72500 -79.48 20231222 14770 0.74 20241209 2.84 N 107600 500 27 억 65984 N N 1756 N 00 N