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
029960/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
20241210,160357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,735568880,81709,49.43,9000,9020,9000,11700,6300,9000,9002.30,7.76,0,-11554,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.16,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,1,N,00,N
20241210,150357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,634993870,70534,42.67,9000,9020,9000,11700,6300,9000,9002.66,7.76,0,-6037,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.14,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,140357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,599947870,66640,40.32,9000,9020,9000,11700,6300,9000,9002.82,7.76,0,-4842,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.13,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,130356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,505708660,56169,33.98,9000,9020,9000,11700,6300,9000,9003.34,7.76,0,-3097,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.11,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,120356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,448353180,49797,30.13,9000,9020,9000,11700,6300,9000,9003.62,7.76,0,554,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.10,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,110356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,385709440,42839,25.92,9000,9020,9000,11700,6300,9000,9003.70,7.76,0,1606,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.09,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,100356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,344857070,38300,23.17,9000,9020,9000,11700,6300,9000,9004.10,7.76,0,2532,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.08,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241210,090359,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9020,20,2,0.22,112494230,12483,7.55,9000,9020,9000,11700,6300,9000,9011.79,7.76,0,9509,9026,9012,9006,8992,8986,9010,8990,250,2700,500,6840,10,1,50000000,4510,12.98,2.36,12,0.02,695.00,3814.00,9050,20241206,-0.33,6430,20240125,40.28,9050,-0.33,20241206,6430,40.28,20240125,9050,-0.33,20241206,6430,40.28,20240125,0.08,N,029960,500,250 억,,3879701,N,N,0,N,00,N
20241209,160354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9000,0,3,0.00,1483690130,164824,112.83,9000,9020,9000,11700,6300,9000,9001.66,7.81,0,-23027,9066,9032,9016,8982,8966,9025,8975,250,2700,500,6840,10,1,50000000,4500,12.95,2.36,12,0.33,695.00,3814.00,9050,20241206,-0.55,6430,20240125,39.97,9050,-0.55,20241206,6430,39.97,20240125,9050,-0.55,20241206,6430,39.97,20240125,0.09,N,029960,500,250 억,,3907299,N,N,0,N,00,N
20241209,150357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9010,10,2,0.11,1364183550,151546,103.74,9000,9020,9000,11700,6300,9000,9001.78,7.81,0,-23585,9066,9032,9016,8982,8966,9025,8975,250,2700,500,6840,10,1,50000000,4505,12.96,2.36,12,0.30,695.00,3814.00,9050,20241206,-0.44,6430,20240125,40.12,9050,-0.44,20241206,6430,40.12,20240125,9050,-0.44,20241206,6430,40.12,20240125,0.09,N,029960,500,250 억,,3907299,N,N,0,N,00,N
20241209,140356,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,9010,10,2,0.11,1289950590,143301,98.10,9000,9020,9000,11700,6300,9000,9001.69,7.81,0,-25415,9066,9032,9016,8982,8966,9025,8975,250,2700,500,6840,10,1,50000000,4505,12.96,2.36,12,0.29,695.00,3814.00,9050,20241206,-0.44,6430,20240125,40.12,9050,-0.44,20241206,6430,40.12,20240125,9050,-0.44,20241206,6430,40.12,20240125,0.09,N,029960,500,250 억,,3907299,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 160357 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 735568880 81709 49.43 9000 9020 9000 11700 6300 9000 9002.30 7.76 0 -11554 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.16 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 1 N 00 N
3 20241210 150357 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 634993870 70534 42.67 9000 9020 9000 11700 6300 9000 9002.66 7.76 0 -6037 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.14 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
4 20241210 140357 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 599947870 66640 40.32 9000 9020 9000 11700 6300 9000 9002.82 7.76 0 -4842 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.13 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
5 20241210 130356 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 505708660 56169 33.98 9000 9020 9000 11700 6300 9000 9003.34 7.76 0 -3097 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.11 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
6 20241210 120356 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 448353180 49797 30.13 9000 9020 9000 11700 6300 9000 9003.62 7.76 0 554 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.10 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
7 20241210 110356 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 385709440 42839 25.92 9000 9020 9000 11700 6300 9000 9003.70 7.76 0 1606 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.09 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
8 20241210 100356 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 344857070 38300 23.17 9000 9020 9000 11700 6300 9000 9004.10 7.76 0 2532 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.08 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
9 20241210 090359 55 60.00 KOSDAQ N N N Y 60 N 9020 20 2 0.22 112494230 12483 7.55 9000 9020 9000 11700 6300 9000 9011.79 7.76 0 9509 9026 9012 9006 8992 8986 9010 8990 250 2700 500 6840 10 1 50000000 4510 12.98 2.36 12 0.02 695.00 3814.00 9050 20241206 -0.33 6430 20240125 40.28 9050 -0.33 20241206 6430 40.28 20240125 9050 -0.33 20241206 6430 40.28 20240125 0.08 N 029960 500 250 억 3879701 N N 0 N 00 N
10 20241209 160354 55 60.00 KOSDAQ N N N Y 60 N 9000 0 3 0.00 1483690130 164824 112.83 9000 9020 9000 11700 6300 9000 9001.66 7.81 0 -23027 9066 9032 9016 8982 8966 9025 8975 250 2700 500 6840 10 1 50000000 4500 12.95 2.36 12 0.33 695.00 3814.00 9050 20241206 -0.55 6430 20240125 39.97 9050 -0.55 20241206 6430 39.97 20240125 9050 -0.55 20241206 6430 39.97 20240125 0.09 N 029960 500 250 억 3907299 N N 0 N 00 N
11 20241209 150357 55 60.00 KOSDAQ N N N Y 60 N 9010 10 2 0.11 1364183550 151546 103.74 9000 9020 9000 11700 6300 9000 9001.78 7.81 0 -23585 9066 9032 9016 8982 8966 9025 8975 250 2700 500 6840 10 1 50000000 4505 12.96 2.36 12 0.30 695.00 3814.00 9050 20241206 -0.44 6430 20240125 40.12 9050 -0.44 20241206 6430 40.12 20240125 9050 -0.44 20241206 6430 40.12 20240125 0.09 N 029960 500 250 억 3907299 N N 0 N 00 N
12 20241209 140356 55 60.00 KOSDAQ N N N Y 60 N 9010 10 2 0.11 1289950590 143301 98.10 9000 9020 9000 11700 6300 9000 9001.69 7.81 0 -25415 9066 9032 9016 8982 8966 9025 8975 250 2700 500 6840 10 1 50000000 4505 12.96 2.36 12 0.29 695.00 3814.00 9050 20241206 -0.44 6430 20240125 40.12 9050 -0.44 20241206 6430 40.12 20240125 9050 -0.44 20241206 6430 40.12 20240125 0.09 N 029960 500 250 억 3907299 N N 0 N 00 N