ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20241209,160634,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5000,-100,5,-1.96,371233260,75612,329.82,5080,5080,4825,6630,3570,5100,4909.71,1.08,0,1815,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,10,1,9835071,492,8.20,0.41,12,0.77,610.00,12236.00,6420,20231222,-22.12,4825,20241209,3.63,6400,-21.88,20240712,4825,3.63,20241209,6420,-22.12,20231222,4825,3.63,20241209,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,150636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4925,-175,5,-3.43,310618390,63171,275.56,5080,5080,4835,6630,3570,5100,4917.10,1.08,0,2563,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,484,8.07,0.40,12,0.64,610.00,12236.00,6420,20231222,-23.29,4835,20241209,1.86,6400,-23.05,20240712,4835,1.86,20241209,6420,-23.29,20231222,4835,1.86,20241209,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,140636,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4880,-220,5,-4.31,140711870,28297,123.43,5080,5080,4875,6630,3570,5100,4972.68,1.08,0,-106,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,480,8.00,0.40,12,0.29,610.00,12236.00,6420,20231222,-23.99,4875,20241209,0.10,6400,-23.75,20240712,4875,0.10,20241209,6420,-23.99,20231222,4875,0.10,20241209,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,130638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4945,-155,5,-3.04,129797840,26065,113.70,5080,5080,4875,6630,3570,5100,4979.78,1.08,0,-75,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,486,8.11,0.40,12,0.27,610.00,12236.00,6420,20231222,-22.98,4875,20241209,1.44,6400,-22.73,20240712,4875,1.44,20241209,6420,-22.98,20231222,4875,1.44,20241209,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-160,5,-3.14,107019110,21419,93.43,5080,5080,4940,6630,3570,5100,4996.46,1.08,0,-208,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,486,8.10,0.40,12,0.22,610.00,12236.00,6420,20231222,-23.05,4875,20240805,1.33,6400,-22.81,20240712,4875,1.33,20240805,6420,-23.05,20231222,4875,1.33,20240805,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,-145,5,-2.84,98902850,19781,86.29,5080,5080,4955,6630,3570,5100,4999.89,1.08,0,-37,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,487,8.12,0.40,12,0.20,610.00,12236.00,6420,20231222,-22.82,4875,20240805,1.64,6400,-22.58,20240712,4875,1.64,20240805,6420,-22.82,20231222,4875,1.64,20240805,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,100633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-110,5,-2.16,20642560,4131,18.02,5080,5080,4980,6630,3570,5100,4996.99,1.08,0,136,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,5,1,9835071,491,8.18,0.41,12,0.04,610.00,12236.00,6420,20231222,-22.27,4875,20240805,2.36,6400,-22.03,20240712,4875,2.36,20240805,6420,-22.27,20231222,4875,2.36,20240805,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241209,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-100,5,-1.96,6690100,1336,5.83,5080,5080,5000,6630,3570,5100,5007.56,1.08,0,0,5193,5146,5073,5026,4953,5170,5050,50,1530,500,3870,10,1,9835071,492,8.20,0.41,12,0.01,610.00,12236.00,6420,20231222,-22.12,4875,20240805,2.56,6400,-21.88,20240712,4875,2.56,20240805,6420,-22.12,20231222,4875,2.56,20240805,0.94,N,080010,500,50 억,,105991,N,N,0,N,00,N
20241206,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,20,2,0.39,115906260,22925,47.20,5080,5120,5000,6600,3560,5080,5054.79,1.08,0,-230,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,502,8.36,0.42,12,0.23,610.00,12236.00,6420,20231222,-20.56,4875,20240805,4.62,6400,-20.31,20240712,4875,4.62,20240805,6420,-20.56,20231222,4875,4.62,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,0,3,0.00,106943790,21159,43.57,5080,5120,5000,6600,3560,5080,5053.02,1.08,0,-230,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,500,8.33,0.42,12,0.22,610.00,12236.00,6420,20231222,-20.87,4875,20240805,4.21,6400,-20.62,20240712,4875,4.21,20240805,6420,-20.87,20231222,4875,4.21,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-60,5,-1.18,72749900,14395,29.64,5080,5120,5000,6600,3560,5080,5051.88,1.08,0,-316,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,494,8.23,0.41,12,0.15,610.00,12236.00,6420,20231222,-21.81,4875,20240805,2.97,6400,-21.56,20240712,4875,2.97,20240805,6420,-21.81,20231222,4875,2.97,20240805,0.93,N,080010,500,50 억,,106017,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 20241209 160634 57 100.00 KOSDAQ 신저가 유통 N N N N N 5000 -100 5 -1.96 371233260 75612 329.82 5080 5080 4825 6630 3570 5100 4909.71 1.08 0 1815 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 10 1 9835071 492 8.20 0.41 12 0.77 610.00 12236.00 6420 20231222 -22.12 4825 20241209 3.63 6400 -21.88 20240712 4825 3.63 20241209 6420 -22.12 20231222 4825 3.63 20241209 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
3 20241209 150636 57 100.00 KOSDAQ 신저가 유통 N N N N N 4925 -175 5 -3.43 310618390 63171 275.56 5080 5080 4835 6630 3570 5100 4917.10 1.08 0 2563 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 484 8.07 0.40 12 0.64 610.00 12236.00 6420 20231222 -23.29 4835 20241209 1.86 6400 -23.05 20240712 4835 1.86 20241209 6420 -23.29 20231222 4835 1.86 20241209 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
4 20241209 140636 57 100.00 KOSDAQ 신저가 유통 N N N N N 4880 -220 5 -4.31 140711870 28297 123.43 5080 5080 4875 6630 3570 5100 4972.68 1.08 0 -106 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 480 8.00 0.40 12 0.29 610.00 12236.00 6420 20231222 -23.99 4875 20241209 0.10 6400 -23.75 20240712 4875 0.10 20241209 6420 -23.99 20231222 4875 0.10 20241209 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
5 20241209 130638 57 100.00 KOSDAQ 신저가 유통 N N N N N 4945 -155 5 -3.04 129797840 26065 113.70 5080 5080 4875 6630 3570 5100 4979.78 1.08 0 -75 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 486 8.11 0.40 12 0.27 610.00 12236.00 6420 20231222 -22.98 4875 20241209 1.44 6400 -22.73 20240712 4875 1.44 20241209 6420 -22.98 20231222 4875 1.44 20241209 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
6 20241209 120634 57 100.00 KOSDAQ 유통 N N N N N 4940 -160 5 -3.14 107019110 21419 93.43 5080 5080 4940 6630 3570 5100 4996.46 1.08 0 -208 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 486 8.10 0.40 12 0.22 610.00 12236.00 6420 20231222 -23.05 4875 20240805 1.33 6400 -22.81 20240712 4875 1.33 20240805 6420 -23.05 20231222 4875 1.33 20240805 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
7 20241209 110636 57 100.00 KOSDAQ 유통 N N N N N 4955 -145 5 -2.84 98902850 19781 86.29 5080 5080 4955 6630 3570 5100 4999.89 1.08 0 -37 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 487 8.12 0.40 12 0.20 610.00 12236.00 6420 20231222 -22.82 4875 20240805 1.64 6400 -22.58 20240712 4875 1.64 20240805 6420 -22.82 20231222 4875 1.64 20240805 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
8 20241209 100633 57 100.00 KOSDAQ 유통 N N N N N 4990 -110 5 -2.16 20642560 4131 18.02 5080 5080 4980 6630 3570 5100 4996.99 1.08 0 136 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 5 1 9835071 491 8.18 0.41 12 0.04 610.00 12236.00 6420 20231222 -22.27 4875 20240805 2.36 6400 -22.03 20240712 4875 2.36 20240805 6420 -22.27 20231222 4875 2.36 20240805 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
9 20241209 090631 57 100.00 KOSDAQ 유통 N N N N N 5000 -100 5 -1.96 6690100 1336 5.83 5080 5080 5000 6630 3570 5100 5007.56 1.08 0 0 5193 5146 5073 5026 4953 5170 5050 50 1530 500 3870 10 1 9835071 492 8.20 0.41 12 0.01 610.00 12236.00 6420 20231222 -22.12 4875 20240805 2.56 6400 -21.88 20240712 4875 2.56 20240805 6420 -22.12 20231222 4875 2.56 20240805 0.94 N 080010 500 50 억 105991 N N 0 N 00 N
10 20241206 160629 57 100.00 KOSDAQ 유통 N N N N N 5100 20 2 0.39 115906260 22925 47.20 5080 5120 5000 6600 3560 5080 5054.79 1.08 0 -230 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 502 8.36 0.42 12 0.23 610.00 12236.00 6420 20231222 -20.56 4875 20240805 4.62 6400 -20.31 20240712 4875 4.62 20240805 6420 -20.56 20231222 4875 4.62 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
11 20241206 150632 57 100.00 KOSDAQ 유통 N N N N N 5080 0 3 0.00 106943790 21159 43.57 5080 5120 5000 6600 3560 5080 5053.02 1.08 0 -230 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 500 8.33 0.42 12 0.22 610.00 12236.00 6420 20231222 -20.87 4875 20240805 4.21 6400 -20.62 20240712 4875 4.21 20240805 6420 -20.87 20231222 4875 4.21 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
12 20241206 140630 57 100.00 KOSDAQ 유통 N N N N N 5020 -60 5 -1.18 72749900 14395 29.64 5080 5120 5000 6600 3560 5080 5051.88 1.08 0 -316 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 494 8.23 0.41 12 0.15 610.00 12236.00 6420 20231222 -21.81 4875 20240805 2.97 6400 -21.56 20240712 4875 2.97 20240805 6420 -21.81 20231222 4875 2.97 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N