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
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
20241210,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,100,2,2.00,48954555,9705,12.26,4960,5120,4945,6500,3500,5000,5044.26,1.10,0,-127,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,502,8.36,0.42,12,0.10,610.00,12236.00,6420,20231222,-20.56,4825,20241209,5.70,6400,-20.31,20240712,4825,5.70,20241209,6420,-20.56,20231222,4825,5.70,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,120,2,2.40,40646555,8076,10.20,4960,5120,4945,6500,3500,5000,5033.01,1.10,0,-69,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,504,8.39,0.42,12,0.08,610.00,12236.00,6420,20231222,-20.25,4825,20241209,6.11,6400,-20.00,20240712,4825,6.11,20241209,6420,-20.25,20231222,4825,6.11,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,100,2,2.00,39692495,7889,9.96,4960,5110,4945,6500,3500,5000,5031.37,1.10,0,-84,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,502,8.36,0.42,12,0.08,610.00,12236.00,6420,20231222,-20.56,4825,20241209,5.70,6400,-20.31,20240712,4825,5.70,20241209,6420,-20.56,20231222,4825,5.70,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,130636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,40,2,0.80,27023805,5397,6.82,4960,5050,4945,6500,3500,5000,5007.19,1.10,0,-61,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,496,8.26,0.41,12,0.05,610.00,12236.00,6420,20231222,-21.50,4825,20241209,4.46,6400,-21.25,20240712,4825,4.46,20241209,6420,-21.50,20231222,4825,4.46,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,40,2,0.80,25225055,5040,6.37,4960,5050,4945,6500,3500,5000,5004.97,1.10,0,-61,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,496,8.26,0.41,12,0.05,610.00,12236.00,6420,20231222,-21.50,4825,20241209,4.46,6400,-21.25,20240712,4825,4.46,20241209,6420,-21.50,20231222,4825,4.46,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,40,2,0.80,22825235,4563,5.76,4960,5050,4945,6500,3500,5000,5002.24,1.10,0,-27,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,496,8.26,0.41,12,0.05,610.00,12236.00,6420,20231222,-21.50,4825,20241209,4.46,6400,-21.25,20240712,4825,4.46,20241209,6420,-21.50,20231222,4825,4.46,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,100636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,20,2,0.40,13332395,2672,3.37,4960,5020,4945,6500,3500,5000,4989.67,1.10,0,-31,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,10,1,9835071,494,8.23,0.41,12,0.03,610.00,12236.00,6420,20231222,-21.81,4825,20241209,4.04,6400,-21.56,20240712,4825,4.04,20241209,6420,-21.81,20231222,4825,4.04,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
20241210,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,-35,5,-0.70,1681435,339,0.43,4960,4965,4945,6500,3500,5000,4959.99,1.10,0,-2,5223,5111,4968,4856,4713,5040,4785,50,1500,500,3800,5,1,9835071,488,8.14,0.41,12,0.00,610.00,12236.00,6420,20231222,-22.66,4825,20241209,2.90,6400,-22.42,20240712,4825,2.90,20241209,6420,-22.66,20231222,4825,2.90,20241209,0.94,N,080010,500,50 억,,107839,N,N,0,N,00,N
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
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 160636 57 100.00 KOSDAQ 유통 N N N N N 5100 100 2 2.00 48954555 9705 12.26 4960 5120 4945 6500 3500 5000 5044.26 1.10 0 -127 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 502 8.36 0.42 12 0.10 610.00 12236.00 6420 20231222 -20.56 4825 20241209 5.70 6400 -20.31 20240712 4825 5.70 20241209 6420 -20.56 20231222 4825 5.70 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
3 20241210 150637 57 100.00 KOSDAQ 유통 N N N N N 5120 120 2 2.40 40646555 8076 10.20 4960 5120 4945 6500 3500 5000 5033.01 1.10 0 -69 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 504 8.39 0.42 12 0.08 610.00 12236.00 6420 20231222 -20.25 4825 20241209 6.11 6400 -20.00 20240712 4825 6.11 20241209 6420 -20.25 20231222 4825 6.11 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
4 20241210 140637 57 100.00 KOSDAQ 유통 N N N N N 5100 100 2 2.00 39692495 7889 9.96 4960 5110 4945 6500 3500 5000 5031.37 1.10 0 -84 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 502 8.36 0.42 12 0.08 610.00 12236.00 6420 20231222 -20.56 4825 20241209 5.70 6400 -20.31 20240712 4825 5.70 20241209 6420 -20.56 20231222 4825 5.70 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
5 20241210 130636 57 100.00 KOSDAQ 유통 N N N N N 5040 40 2 0.80 27023805 5397 6.82 4960 5050 4945 6500 3500 5000 5007.19 1.10 0 -61 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 496 8.26 0.41 12 0.05 610.00 12236.00 6420 20231222 -21.50 4825 20241209 4.46 6400 -21.25 20240712 4825 4.46 20241209 6420 -21.50 20231222 4825 4.46 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
6 20241210 120636 57 100.00 KOSDAQ 유통 N N N N N 5040 40 2 0.80 25225055 5040 6.37 4960 5050 4945 6500 3500 5000 5004.97 1.10 0 -61 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 496 8.26 0.41 12 0.05 610.00 12236.00 6420 20231222 -21.50 4825 20241209 4.46 6400 -21.25 20240712 4825 4.46 20241209 6420 -21.50 20231222 4825 4.46 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
7 20241210 110636 57 100.00 KOSDAQ 유통 N N N N N 5040 40 2 0.80 22825235 4563 5.76 4960 5050 4945 6500 3500 5000 5002.24 1.10 0 -27 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 496 8.26 0.41 12 0.05 610.00 12236.00 6420 20231222 -21.50 4825 20241209 4.46 6400 -21.25 20240712 4825 4.46 20241209 6420 -21.50 20231222 4825 4.46 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
8 20241210 100636 57 100.00 KOSDAQ 유통 N N N N N 5020 20 2 0.40 13332395 2672 3.37 4960 5020 4945 6500 3500 5000 4989.67 1.10 0 -31 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 10 1 9835071 494 8.23 0.41 12 0.03 610.00 12236.00 6420 20231222 -21.81 4825 20241209 4.04 6400 -21.56 20240712 4825 4.04 20241209 6420 -21.81 20231222 4825 4.04 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
9 20241210 090641 57 100.00 KOSDAQ 유통 N N N N N 4965 -35 5 -0.70 1681435 339 0.43 4960 4965 4945 6500 3500 5000 4959.99 1.10 0 -2 5223 5111 4968 4856 4713 5040 4785 50 1500 500 3800 5 1 9835071 488 8.14 0.41 12 0.00 610.00 12236.00 6420 20231222 -22.66 4825 20241209 2.90 6400 -22.42 20240712 4825 2.90 20241209 6420 -22.66 20231222 4825 2.90 20241209 0.94 N 080010 500 50 억 107839 N N 0 N 00 N
10 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
11 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
12 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