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
086060/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
20241210,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,50,2,1.59,801776980,250505,120.32,3140,3270,3140,4075,2195,3135,3201.02,2.04,0,91027,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,274,10.58,0.57,12,2.91,301.00,5610.00,4745,20240201,-32.88,3050,20241209,4.43,4745,-32.88,20240201,3050,4.43,20241209,4745,-32.88,20240201,3050,4.43,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,60,2,1.91,754900845,235797,113.26,3140,3270,3140,4075,2195,3135,3201.49,2.04,0,88368,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,275,10.61,0.57,12,2.74,301.00,5610.00,4745,20240201,-32.67,3050,20241209,4.75,4745,-32.67,20240201,3050,4.75,20241209,4745,-32.67,20240201,3050,4.75,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,70,2,2.23,532193340,165856,79.66,3140,3270,3140,4075,2195,3135,3208.77,2.04,0,61976,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,276,10.65,0.57,12,1.93,301.00,5610.00,4745,20240201,-32.46,3050,20241209,5.08,4745,-32.46,20240201,3050,5.08,20241209,4745,-32.46,20240201,3050,5.08,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,130650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,100,2,3.19,463711715,144557,69.43,3140,3270,3140,4075,2195,3135,3207.81,2.04,0,56358,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,279,10.75,0.58,12,1.68,301.00,5610.00,4745,20240201,-31.82,3050,20241209,6.07,4745,-31.82,20240201,3050,6.07,20241209,4745,-31.82,20240201,3050,6.07,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,120651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,125,2,3.99,383492525,119830,57.56,3140,3270,3140,4075,2195,3135,3200.30,2.04,0,47274,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,281,10.83,0.58,12,1.39,301.00,5610.00,4745,20240201,-31.30,3050,20241209,6.89,4745,-31.30,20240201,3050,6.89,20241209,4745,-31.30,20240201,3050,6.89,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,110650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,115,2,3.67,320823425,100511,48.28,3140,3270,3140,4075,2195,3135,3191.92,2.04,0,41976,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,280,10.80,0.58,12,1.17,301.00,5610.00,4745,20240201,-31.51,3050,20241209,6.56,4745,-31.51,20240201,3050,6.56,20241209,4745,-31.51,20240201,3050,6.56,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,65,2,2.07,273122800,85674,41.15,3140,3270,3140,4075,2195,3135,3187.93,2.04,0,37663,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,276,10.63,0.57,12,0.99,301.00,5610.00,4745,20240201,-32.56,3050,20241209,4.92,4745,-32.56,20240201,3050,4.92,20241209,4745,-32.56,20240201,3050,4.92,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241210,090655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,65,2,2.07,16186215,5115,2.46,3140,3205,3140,4075,2195,3135,3164.46,2.04,0,2215,3238,3186,3118,3066,2998,3212,3092,43,940,500,2190,5,1,8610587,276,10.63,0.57,12,0.06,301.00,5610.00,4745,20240201,-32.56,3050,20241209,4.92,4745,-32.56,20240201,3050,4.92,20241209,4745,-32.56,20240201,3050,4.92,20241209,4.21,N,086060,500,43 억,,175767,N,N,0,N,00,N
20241209,160648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3135,-55,5,-1.72,642586725,207724,146.24,3105,3170,3050,4145,2235,3190,3093.44,1.84,0,17957,3453,3321,3188,3056,2923,3387,3122,43,955,500,2230,5,1,8610587,270,10.42,0.56,12,2.41,301.00,5610.00,4745,20240201,-33.93,3050,20241209,2.79,4745,-33.93,20240201,3050,2.79,20241209,4745,-33.93,20240201,3050,2.79,20241209,4.11,N,086060,500,43 억,,158164,N,N,0,N,00,N
20241209,150650,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3160,-30,5,-0.94,622488345,201323,141.73,3105,3170,3050,4145,2235,3190,3091.96,1.84,0,19009,3453,3321,3188,3056,2923,3387,3122,43,955,500,2230,5,1,8610587,272,10.50,0.56,12,2.34,301.00,5610.00,4745,20240201,-33.40,3050,20241209,3.61,4745,-33.40,20240201,3050,3.61,20241209,4745,-33.40,20240201,3050,3.61,20241209,4.11,N,086060,500,43 억,,158164,N,N,0,N,00,N
20241209,140650,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3150,-40,5,-1.25,575312405,186358,131.19,3105,3170,3050,4145,2235,3190,3087.10,1.84,0,16857,3453,3321,3188,3056,2923,3387,3122,43,955,500,2230,5,1,8610587,271,10.47,0.56,12,2.16,301.00,5610.00,4745,20240201,-33.61,3050,20241209,3.28,4745,-33.61,20240201,3050,3.28,20241209,4745,-33.61,20240201,3050,3.28,20241209,4.11,N,086060,500,43 억,,158164,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 160650 57 100.00 KOSDAQ 유통 N N N N N 3185 50 2 1.59 801776980 250505 120.32 3140 3270 3140 4075 2195 3135 3201.02 2.04 0 91027 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 274 10.58 0.57 12 2.91 301.00 5610.00 4745 20240201 -32.88 3050 20241209 4.43 4745 -32.88 20240201 3050 4.43 20241209 4745 -32.88 20240201 3050 4.43 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
3 20241210 150651 57 100.00 KOSDAQ 유통 N N N N N 3195 60 2 1.91 754900845 235797 113.26 3140 3270 3140 4075 2195 3135 3201.49 2.04 0 88368 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 275 10.61 0.57 12 2.74 301.00 5610.00 4745 20240201 -32.67 3050 20241209 4.75 4745 -32.67 20240201 3050 4.75 20241209 4745 -32.67 20240201 3050 4.75 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
4 20241210 140652 57 100.00 KOSDAQ 유통 N N N N N 3205 70 2 2.23 532193340 165856 79.66 3140 3270 3140 4075 2195 3135 3208.77 2.04 0 61976 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 276 10.65 0.57 12 1.93 301.00 5610.00 4745 20240201 -32.46 3050 20241209 5.08 4745 -32.46 20240201 3050 5.08 20241209 4745 -32.46 20240201 3050 5.08 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
5 20241210 130650 57 100.00 KOSDAQ 유통 N N N N N 3235 100 2 3.19 463711715 144557 69.43 3140 3270 3140 4075 2195 3135 3207.81 2.04 0 56358 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 279 10.75 0.58 12 1.68 301.00 5610.00 4745 20240201 -31.82 3050 20241209 6.07 4745 -31.82 20240201 3050 6.07 20241209 4745 -31.82 20240201 3050 6.07 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
6 20241210 120651 57 100.00 KOSDAQ 유통 N N N N N 3260 125 2 3.99 383492525 119830 57.56 3140 3270 3140 4075 2195 3135 3200.30 2.04 0 47274 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 281 10.83 0.58 12 1.39 301.00 5610.00 4745 20240201 -31.30 3050 20241209 6.89 4745 -31.30 20240201 3050 6.89 20241209 4745 -31.30 20240201 3050 6.89 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
7 20241210 110650 57 100.00 KOSDAQ 유통 N N N N N 3250 115 2 3.67 320823425 100511 48.28 3140 3270 3140 4075 2195 3135 3191.92 2.04 0 41976 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 280 10.80 0.58 12 1.17 301.00 5610.00 4745 20240201 -31.51 3050 20241209 6.56 4745 -31.51 20240201 3050 6.56 20241209 4745 -31.51 20240201 3050 6.56 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
8 20241210 100650 57 100.00 KOSDAQ 유통 N N N N N 3200 65 2 2.07 273122800 85674 41.15 3140 3270 3140 4075 2195 3135 3187.93 2.04 0 37663 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 276 10.63 0.57 12 0.99 301.00 5610.00 4745 20240201 -32.56 3050 20241209 4.92 4745 -32.56 20240201 3050 4.92 20241209 4745 -32.56 20240201 3050 4.92 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
9 20241210 090655 57 100.00 KOSDAQ 유통 N N N N N 3200 65 2 2.07 16186215 5115 2.46 3140 3205 3140 4075 2195 3135 3164.46 2.04 0 2215 3238 3186 3118 3066 2998 3212 3092 43 940 500 2190 5 1 8610587 276 10.63 0.57 12 0.06 301.00 5610.00 4745 20240201 -32.56 3050 20241209 4.92 4745 -32.56 20240201 3050 4.92 20241209 4745 -32.56 20240201 3050 4.92 20241209 4.21 N 086060 500 43 억 175767 N N 0 N 00 N
10 20241209 160648 57 100.00 KOSDAQ 신저가 유통 N N N N N 3135 -55 5 -1.72 642586725 207724 146.24 3105 3170 3050 4145 2235 3190 3093.44 1.84 0 17957 3453 3321 3188 3056 2923 3387 3122 43 955 500 2230 5 1 8610587 270 10.42 0.56 12 2.41 301.00 5610.00 4745 20240201 -33.93 3050 20241209 2.79 4745 -33.93 20240201 3050 2.79 20241209 4745 -33.93 20240201 3050 2.79 20241209 4.11 N 086060 500 43 억 158164 N N 0 N 00 N
11 20241209 150650 57 100.00 KOSDAQ 신저가 유통 N N N N N 3160 -30 5 -0.94 622488345 201323 141.73 3105 3170 3050 4145 2235 3190 3091.96 1.84 0 19009 3453 3321 3188 3056 2923 3387 3122 43 955 500 2230 5 1 8610587 272 10.50 0.56 12 2.34 301.00 5610.00 4745 20240201 -33.40 3050 20241209 3.61 4745 -33.40 20240201 3050 3.61 20241209 4745 -33.40 20240201 3050 3.61 20241209 4.11 N 086060 500 43 억 158164 N N 0 N 00 N
12 20241209 140650 57 100.00 KOSDAQ 신저가 유통 N N N N N 3150 -40 5 -1.25 575312405 186358 131.19 3105 3170 3050 4145 2235 3190 3087.10 1.84 0 16857 3453 3321 3188 3056 2923 3387 3122 43 955 500 2230 5 1 8610587 271 10.47 0.56 12 2.16 301.00 5610.00 4745 20240201 -33.61 3050 20241209 3.28 4745 -33.61 20240201 3050 3.28 20241209 4745 -33.61 20240201 3050 3.28 20241209 4.11 N 086060 500 43 억 158164 N N 0 N 00 N