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
043710/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
20241210,160455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,530,13,2,2.51,25143090,48020,66.76,517,550,488,672,362,517,523.60,0.23,0,1121,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,266,-8.03,0.99,12,0.10,-66.00,536.00,852,20240911,-37.79,488,20241210,8.61,852,-37.79,20240911,488,8.61,20241210,852,-37.79,20240911,488,8.61,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,150456,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,534,17,2,3.29,21152228,40505,56.31,517,550,488,672,362,517,522.21,0.23,0,1363,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,268,-8.09,1.00,12,0.08,-66.00,536.00,852,20240911,-37.32,488,20241210,9.43,852,-37.32,20240911,488,9.43,20241210,852,-37.32,20240911,488,9.43,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,140456,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,538,21,2,4.06,20073438,38492,53.51,517,550,488,672,362,517,521.50,0.23,0,1392,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,270,-8.15,1.00,12,0.08,-66.00,536.00,852,20240911,-36.85,488,20241210,10.25,852,-36.85,20240911,488,10.25,20241210,852,-36.85,20240911,488,10.25,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,130455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,528,11,2,2.13,16128662,31036,43.15,517,550,488,672,362,517,519.68,0.23,0,1106,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,265,-8.00,0.99,12,0.06,-66.00,536.00,852,20240911,-38.03,488,20241210,8.20,852,-38.03,20240911,488,8.20,20241210,852,-38.03,20240911,488,8.20,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,120456,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,544,27,2,5.22,10723322,20846,28.98,517,550,488,672,362,517,514.41,0.23,0,395,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,273,-8.24,1.01,12,0.04,-66.00,536.00,852,20240911,-36.15,488,20241210,11.48,852,-36.15,20240911,488,11.48,20241210,852,-36.15,20240911,488,11.48,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,110454,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,533,16,2,3.09,9088084,17835,24.80,517,550,488,672,362,517,509.56,0.23,0,523,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,268,-8.08,0.99,12,0.04,-66.00,536.00,852,20240911,-37.44,488,20241210,9.22,852,-37.44,20240911,488,9.22,20241210,852,-37.44,20240911,488,9.22,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,100455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,518,1,2,0.19,8215505,16157,22.46,517,525,488,672,362,517,508.48,0.23,0,355,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,260,-7.85,0.97,12,0.03,-66.00,536.00,852,20240911,-39.20,488,20241210,6.15,852,-39.20,20240911,488,6.15,20241210,852,-39.20,20240911,488,6.15,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241210,090458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,515,-2,5,-0.39,1426462,2778,3.86,517,517,509,672,362,517,513.49,0.23,0,455,567,541,527,501,487,535,495,251,155,500,360,1,1,50198880,259,-7.80,0.96,12,0.01,-66.00,536.00,852,20240911,-39.55,509,20241210,1.18,852,-39.55,20240911,509,1.18,20241210,852,-39.55,20240911,509,1.18,20241210,0.00,N,043710,500,250 억,,113329,N,N,0,N,00,N
20241209,160453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,517,-39,5,-7.01,35503059,67728,170.12,526,553,513,722,390,556,524.51,0.22,0,2818,584,570,551,537,518,560,527,251,166,500,380,1,1,50198880,260,-7.83,0.96,12,0.13,-66.00,536.00,852,20240911,-39.32,513,20241209,0.78,852,-39.32,20240911,513,0.78,20241209,852,-39.32,20240911,513,0.78,20241209,0.00,N,043710,500,250 억,,110386,N,N,0,N,00,N
20241209,150456,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,520,-36,5,-6.47,30758509,58549,147.07,526,553,515,722,390,556,525.35,0.22,0,7639,584,570,551,537,518,560,527,251,166,500,380,1,1,50198880,261,-7.88,0.97,12,0.12,-66.00,536.00,852,20240911,-38.97,515,20241209,0.97,852,-38.97,20240911,515,0.97,20241209,852,-38.97,20240911,515,0.97,20241209,0.00,N,043710,500,250 억,,110386,N,N,0,N,00,N
20241209,140455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,536,-20,5,-3.60,23694378,45016,113.07,526,553,515,722,390,556,526.35,0.22,0,3918,584,570,551,537,518,560,527,251,166,500,380,1,1,50198880,269,-8.12,1.00,12,0.09,-66.00,536.00,852,20240911,-37.09,515,20241209,4.08,852,-37.09,20240911,515,4.08,20241209,852,-37.09,20240911,515,4.08,20241209,0.00,N,043710,500,250 억,,110386,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 160455 57 100.00 KOSDAQ 신저가 유통 N N N N N 530 13 2 2.51 25143090 48020 66.76 517 550 488 672 362 517 523.60 0.23 0 1121 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 266 -8.03 0.99 12 0.10 -66.00 536.00 852 20240911 -37.79 488 20241210 8.61 852 -37.79 20240911 488 8.61 20241210 852 -37.79 20240911 488 8.61 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
3 20241210 150456 57 100.00 KOSDAQ 신저가 유통 N N N N N 534 17 2 3.29 21152228 40505 56.31 517 550 488 672 362 517 522.21 0.23 0 1363 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 268 -8.09 1.00 12 0.08 -66.00 536.00 852 20240911 -37.32 488 20241210 9.43 852 -37.32 20240911 488 9.43 20241210 852 -37.32 20240911 488 9.43 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
4 20241210 140456 57 100.00 KOSDAQ 신저가 유통 N N N N N 538 21 2 4.06 20073438 38492 53.51 517 550 488 672 362 517 521.50 0.23 0 1392 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 270 -8.15 1.00 12 0.08 -66.00 536.00 852 20240911 -36.85 488 20241210 10.25 852 -36.85 20240911 488 10.25 20241210 852 -36.85 20240911 488 10.25 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
5 20241210 130455 57 100.00 KOSDAQ 신저가 유통 N N N N N 528 11 2 2.13 16128662 31036 43.15 517 550 488 672 362 517 519.68 0.23 0 1106 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 265 -8.00 0.99 12 0.06 -66.00 536.00 852 20240911 -38.03 488 20241210 8.20 852 -38.03 20240911 488 8.20 20241210 852 -38.03 20240911 488 8.20 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
6 20241210 120456 57 100.00 KOSDAQ 신저가 유통 N N N N N 544 27 2 5.22 10723322 20846 28.98 517 550 488 672 362 517 514.41 0.23 0 395 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 273 -8.24 1.01 12 0.04 -66.00 536.00 852 20240911 -36.15 488 20241210 11.48 852 -36.15 20240911 488 11.48 20241210 852 -36.15 20240911 488 11.48 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
7 20241210 110454 57 100.00 KOSDAQ 신저가 유통 N N N N N 533 16 2 3.09 9088084 17835 24.80 517 550 488 672 362 517 509.56 0.23 0 523 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 268 -8.08 0.99 12 0.04 -66.00 536.00 852 20240911 -37.44 488 20241210 9.22 852 -37.44 20240911 488 9.22 20241210 852 -37.44 20240911 488 9.22 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
8 20241210 100455 57 100.00 KOSDAQ 신저가 유통 N N N N N 518 1 2 0.19 8215505 16157 22.46 517 525 488 672 362 517 508.48 0.23 0 355 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 260 -7.85 0.97 12 0.03 -66.00 536.00 852 20240911 -39.20 488 20241210 6.15 852 -39.20 20240911 488 6.15 20241210 852 -39.20 20240911 488 6.15 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
9 20241210 090458 57 100.00 KOSDAQ 신저가 유통 N N N N N 515 -2 5 -0.39 1426462 2778 3.86 517 517 509 672 362 517 513.49 0.23 0 455 567 541 527 501 487 535 495 251 155 500 360 1 1 50198880 259 -7.80 0.96 12 0.01 -66.00 536.00 852 20240911 -39.55 509 20241210 1.18 852 -39.55 20240911 509 1.18 20241210 852 -39.55 20240911 509 1.18 20241210 0.00 N 043710 500 250 억 113329 N N 0 N 00 N
10 20241209 160453 57 100.00 KOSDAQ 신저가 유통 N N N N N 517 -39 5 -7.01 35503059 67728 170.12 526 553 513 722 390 556 524.51 0.22 0 2818 584 570 551 537 518 560 527 251 166 500 380 1 1 50198880 260 -7.83 0.96 12 0.13 -66.00 536.00 852 20240911 -39.32 513 20241209 0.78 852 -39.32 20240911 513 0.78 20241209 852 -39.32 20240911 513 0.78 20241209 0.00 N 043710 500 250 억 110386 N N 0 N 00 N
11 20241209 150456 57 100.00 KOSDAQ 신저가 유통 N N N N N 520 -36 5 -6.47 30758509 58549 147.07 526 553 515 722 390 556 525.35 0.22 0 7639 584 570 551 537 518 560 527 251 166 500 380 1 1 50198880 261 -7.88 0.97 12 0.12 -66.00 536.00 852 20240911 -38.97 515 20241209 0.97 852 -38.97 20240911 515 0.97 20241209 852 -38.97 20240911 515 0.97 20241209 0.00 N 043710 500 250 억 110386 N N 0 N 00 N
12 20241209 140455 57 100.00 KOSDAQ 신저가 유통 N N N N N 536 -20 5 -3.60 23694378 45016 113.07 526 553 515 722 390 556 526.35 0.22 0 3918 584 570 551 537 518 560 527 251 166 500 380 1 1 50198880 269 -8.12 1.00 12 0.09 -66.00 536.00 852 20240911 -37.09 515 20241209 4.08 852 -37.09 20240911 515 4.08 20241209 852 -37.09 20240911 515 4.08 20241209 0.00 N 043710 500 250 억 110386 N N 0 N 00 N