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
083640/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
20241210,160643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,264,12,2,4.76,31474761,120860,44.92,252,265,250,327,177,252,260.42,0.23,0,-10375,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,205,-0.65,0.23,12,0.16,-406.00,1147.00,677,20231208,-61.00,250,20241210,5.60,598,-55.85,20240104,250,5.60,20241210,620,-57.42,20231228,250,5.60,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,150645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,262,10,2,3.97,27221179,104743,38.93,252,265,250,327,177,252,259.89,0.23,0,-7903,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.13,-406.00,1147.00,677,20231208,-61.30,250,20241210,4.80,598,-56.19,20240104,250,4.80,20241210,620,-57.74,20231228,250,4.80,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,140645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,260,8,2,3.17,25451421,97967,36.41,252,265,250,327,177,252,259.80,0.23,0,-6567,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,202,-0.64,0.23,12,0.13,-406.00,1147.00,677,20231208,-61.60,250,20241210,4.00,598,-56.52,20240104,250,4.00,20241210,620,-58.06,20231228,250,4.00,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,130644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,261,9,2,3.57,22087798,85008,31.59,252,265,250,327,177,252,259.83,0.23,0,-3324,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,203,-0.64,0.23,12,0.11,-406.00,1147.00,677,20231208,-61.45,250,20241210,4.40,598,-56.35,20240104,250,4.40,20241210,620,-57.90,20231228,250,4.40,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,120644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,263,11,2,4.37,16634262,64133,23.83,252,265,250,327,177,252,259.37,0.23,0,-2937,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.08,-406.00,1147.00,677,20231208,-61.15,250,20241210,5.20,598,-56.02,20240104,250,5.20,20241210,620,-57.58,20231228,250,5.20,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,110643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,264,12,2,4.76,13562305,52393,19.47,252,265,250,327,177,252,258.86,0.23,0,212,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,205,-0.65,0.23,12,0.07,-406.00,1147.00,677,20231208,-61.00,250,20241210,5.60,598,-55.85,20240104,250,5.60,20241210,620,-57.42,20231228,250,5.60,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,100644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,263,11,2,4.37,9589680,37274,13.85,252,263,250,327,177,252,257.28,0.23,0,-88,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.05,-406.00,1147.00,677,20231208,-61.15,250,20241210,5.20,598,-56.02,20240104,250,5.20,20241210,620,-57.58,20231228,250,5.20,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241210,090648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,255,3,2,1.19,1944013,7729,2.87,252,255,250,327,177,252,251.52,0.23,0,0,276,264,257,245,238,260,241,389,75,500,170,1,1,77720351,198,-0.63,0.22,12,0.01,-406.00,1147.00,677,20231208,-62.33,250,20241210,2.00,598,-57.36,20240104,250,2.00,20241210,620,-58.87,20231228,250,2.00,20241210,0.02,N,083640,500,388 억,,179302,N,N,0,N,00,N
20241209,160641,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,252,-18,5,-6.67,68878742,269038,80.92,269,269,250,351,189,270,256.02,0.25,0,-13524,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,196,-0.62,0.22,12,0.35,-406.00,1147.00,677,20231208,-62.78,250,20241209,0.80,598,-57.86,20240104,250,0.80,20241209,620,-59.35,20231228,250,0.80,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
20241209,150643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,253,-17,5,-6.30,65587292,255983,77.00,269,269,250,351,189,270,256.22,0.25,0,-13510,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,197,-0.62,0.22,12,0.33,-406.00,1147.00,677,20231208,-62.63,250,20241209,1.20,598,-57.69,20240104,250,1.20,20241209,620,-59.19,20231228,250,1.20,20241209,0.02,N,083640,500,388 억,,192070,N,N,0,N,00,N
20241209,140643,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,256,-14,5,-5.19,52922579,205785,61.90,269,269,252,351,189,270,257.17,0.25,0,-9388,288,278,272,262,256,276,260,389,81,500,180,1,1,77720351,199,-0.63,0.22,12,0.26,-406.00,1147.00,677,20231208,-62.19,252,20241209,1.59,598,-57.19,20240104,252,1.59,20241209,620,-58.71,20231228,252,1.59,20241209,0.02,N,083640,500,388 억,,192070,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 160643 57 100.00 KOSDAQ 신저가 유통 N N N N N 264 12 2 4.76 31474761 120860 44.92 252 265 250 327 177 252 260.42 0.23 0 -10375 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 205 -0.65 0.23 12 0.16 -406.00 1147.00 677 20231208 -61.00 250 20241210 5.60 598 -55.85 20240104 250 5.60 20241210 620 -57.42 20231228 250 5.60 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
3 20241210 150645 57 100.00 KOSDAQ 신저가 유통 N N N N N 262 10 2 3.97 27221179 104743 38.93 252 265 250 327 177 252 259.89 0.23 0 -7903 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 204 -0.65 0.23 12 0.13 -406.00 1147.00 677 20231208 -61.30 250 20241210 4.80 598 -56.19 20240104 250 4.80 20241210 620 -57.74 20231228 250 4.80 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
4 20241210 140645 57 100.00 KOSDAQ 신저가 유통 N N N N N 260 8 2 3.17 25451421 97967 36.41 252 265 250 327 177 252 259.80 0.23 0 -6567 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 202 -0.64 0.23 12 0.13 -406.00 1147.00 677 20231208 -61.60 250 20241210 4.00 598 -56.52 20240104 250 4.00 20241210 620 -58.06 20231228 250 4.00 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
5 20241210 130644 57 100.00 KOSDAQ 신저가 유통 N N N N N 261 9 2 3.57 22087798 85008 31.59 252 265 250 327 177 252 259.83 0.23 0 -3324 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 203 -0.64 0.23 12 0.11 -406.00 1147.00 677 20231208 -61.45 250 20241210 4.40 598 -56.35 20240104 250 4.40 20241210 620 -57.90 20231228 250 4.40 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
6 20241210 120644 57 100.00 KOSDAQ 신저가 유통 N N N N N 263 11 2 4.37 16634262 64133 23.83 252 265 250 327 177 252 259.37 0.23 0 -2937 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 204 -0.65 0.23 12 0.08 -406.00 1147.00 677 20231208 -61.15 250 20241210 5.20 598 -56.02 20240104 250 5.20 20241210 620 -57.58 20231228 250 5.20 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
7 20241210 110643 57 100.00 KOSDAQ 신저가 유통 N N N N N 264 12 2 4.76 13562305 52393 19.47 252 265 250 327 177 252 258.86 0.23 0 212 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 205 -0.65 0.23 12 0.07 -406.00 1147.00 677 20231208 -61.00 250 20241210 5.60 598 -55.85 20240104 250 5.60 20241210 620 -57.42 20231228 250 5.60 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
8 20241210 100644 57 100.00 KOSDAQ 신저가 유통 N N N N N 263 11 2 4.37 9589680 37274 13.85 252 263 250 327 177 252 257.28 0.23 0 -88 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 204 -0.65 0.23 12 0.05 -406.00 1147.00 677 20231208 -61.15 250 20241210 5.20 598 -56.02 20240104 250 5.20 20241210 620 -57.58 20231228 250 5.20 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
9 20241210 090648 57 100.00 KOSDAQ 신저가 유통 N N N N N 255 3 2 1.19 1944013 7729 2.87 252 255 250 327 177 252 251.52 0.23 0 0 276 264 257 245 238 260 241 389 75 500 170 1 1 77720351 198 -0.63 0.22 12 0.01 -406.00 1147.00 677 20231208 -62.33 250 20241210 2.00 598 -57.36 20240104 250 2.00 20241210 620 -58.87 20231228 250 2.00 20241210 0.02 N 083640 500 388 억 179302 N N 0 N 00 N
10 20241209 160641 57 100.00 KOSDAQ 신저가 유통 N N N N N 252 -18 5 -6.67 68878742 269038 80.92 269 269 250 351 189 270 256.02 0.25 0 -13524 288 278 272 262 256 276 260 389 81 500 180 1 1 77720351 196 -0.62 0.22 12 0.35 -406.00 1147.00 677 20231208 -62.78 250 20241209 0.80 598 -57.86 20240104 250 0.80 20241209 620 -59.35 20231228 250 0.80 20241209 0.02 N 083640 500 388 억 192070 N N 0 N 00 N
11 20241209 150643 57 100.00 KOSDAQ 신저가 유통 N N N N N 253 -17 5 -6.30 65587292 255983 77.00 269 269 250 351 189 270 256.22 0.25 0 -13510 288 278 272 262 256 276 260 389 81 500 180 1 1 77720351 197 -0.62 0.22 12 0.33 -406.00 1147.00 677 20231208 -62.63 250 20241209 1.20 598 -57.69 20240104 250 1.20 20241209 620 -59.19 20231228 250 1.20 20241209 0.02 N 083640 500 388 억 192070 N N 0 N 00 N
12 20241209 140643 57 100.00 KOSDAQ 신저가 유통 N N N N N 256 -14 5 -5.19 52922579 205785 61.90 269 269 252 351 189 270 257.17 0.25 0 -9388 288 278 272 262 256 276 260 389 81 500 180 1 1 77720351 199 -0.63 0.22 12 0.26 -406.00 1147.00 677 20231208 -62.19 252 20241209 1.59 598 -57.19 20240104 252 1.59 20241209 620 -58.71 20231228 252 1.59 20241209 0.02 N 083640 500 388 억 192070 N N 0 N 00 N