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
090850/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
20241210,160705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5350,280,2,5.52,1628373580,307902,145.16,5020,5460,5020,6590,3550,5070,5288.29,10.84,0,-38374,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1270,-243.18,1.45,12,1.30,-22.00,3684.00,6680,20241111,-19.91,4850,20241209,10.31,6680,-19.91,20241111,4850,10.31,20241209,6680,-19.91,20241111,4850,10.31,20241209,1.01,N,090850,500,118 억,,2573527,N,N,100,N,00,N
20241210,150706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,260,2,5.13,1567928770,296566,139.82,5020,5460,5020,6590,3550,5070,5286.95,10.84,0,-32925,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1266,-242.27,1.45,12,1.25,-22.00,3684.00,6680,20241111,-20.21,4850,20241209,9.90,6680,-20.21,20241111,4850,9.90,20241209,6680,-20.21,20241111,4850,9.90,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,140706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5310,240,2,4.73,1256114500,237801,112.11,5020,5460,5020,6590,3550,5070,5282.21,10.84,0,-32564,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1261,-241.36,1.44,12,1.00,-22.00,3684.00,6680,20241111,-20.51,4850,20241209,9.48,6680,-20.51,20241111,4850,9.48,20241209,6680,-20.51,20241111,4850,9.48,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,130705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5240,170,2,3.35,497130840,95720,45.13,5020,5290,5020,6590,3550,5070,5193.59,10.84,0,-16648,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1244,-238.18,1.42,12,0.40,-22.00,3684.00,6680,20241111,-21.56,4850,20241209,8.04,6680,-21.56,20241111,4850,8.04,20241209,6680,-21.56,20241111,4850,8.04,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,120705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5260,190,2,3.75,351008130,67811,31.97,5020,5290,5020,6590,3550,5070,5176.27,10.84,0,-22164,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1249,-239.09,1.43,12,0.29,-22.00,3684.00,6680,20241111,-21.26,4850,20241209,8.45,6680,-21.26,20241111,4850,8.45,20241209,6680,-21.26,20241111,4850,8.45,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,110705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5200,130,2,2.56,197903630,38530,18.16,5020,5220,5020,6590,3550,5070,5136.35,10.84,0,-8830,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1235,-236.36,1.41,12,0.16,-22.00,3684.00,6680,20241111,-22.16,4850,20241209,7.22,6680,-22.16,20241111,4850,7.22,20241209,6680,-22.16,20241111,4850,7.22,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,100705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5120,50,2,0.99,82640860,16206,7.64,5020,5160,5020,6590,3550,5070,5099.40,10.84,0,-2163,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1216,-232.73,1.39,12,0.07,-22.00,3684.00,6680,20241111,-23.35,4850,20241209,5.57,6680,-23.35,20241111,4850,5.57,20241209,6680,-23.35,20241111,4850,5.57,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241210,090710,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5150,80,2,1.58,14874780,2907,1.37,5020,5160,5020,6590,3550,5070,5116.88,10.84,0,-970,5323,5196,5023,4896,4723,5110,4810,119,1520,500,3650,10,1,23746361,1223,-234.09,1.40,12,0.01,-22.00,3684.00,6680,20241111,-22.90,4850,20241209,6.19,6680,-22.90,20241111,4850,6.19,20241209,6680,-22.90,20241111,4850,6.19,20241209,1.01,N,090850,500,118 억,,2573527,N,N,36,N,00,N
20241209,160703,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5070,-90,5,-1.74,1060940740,211458,155.15,5120,5150,4850,6700,3620,5160,5017.26,10.71,0,69599,5420,5290,5190,5060,4960,5240,5010,119,1540,500,3710,10,1,23746361,1204,-230.45,1.38,12,0.89,-22.00,3684.00,6680,20241111,-24.10,4850,20241209,4.54,6680,-24.10,20241111,4850,4.54,20241209,6680,-24.10,20241111,4850,4.54,20241209,1.09,N,090850,500,118 억,,2543217,N,N,36,N,00,N
20241209,150703,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5020,-140,5,-2.71,1015064440,202323,148.44,5120,5150,4850,6700,3620,5160,5017.05,10.71,0,67586,5420,5290,5190,5060,4960,5240,5010,119,1540,500,3710,10,1,23746361,1192,-228.18,1.36,12,0.85,-22.00,3684.00,6680,20241111,-24.85,4850,20241209,3.51,6680,-24.85,20241111,4850,3.51,20241209,6680,-24.85,20241111,4850,3.51,20241209,1.09,N,090850,500,118 억,,2543217,N,N,36,N,00,N
20241209,140704,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5030,-130,5,-2.52,888480180,177128,129.96,5120,5150,4850,6700,3620,5160,5016.03,10.71,0,64258,5420,5290,5190,5060,4960,5240,5010,119,1540,500,3710,10,1,23746361,1194,-228.64,1.37,12,0.75,-22.00,3684.00,6680,20241111,-24.70,4850,20241209,3.71,6680,-24.70,20241111,4850,3.71,20241209,6680,-24.70,20241111,4850,3.71,20241209,1.09,N,090850,500,118 억,,2543217,N,N,36,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 160705 57 100.00 KOSDAQ N N N N N 5350 280 2 5.52 1628373580 307902 145.16 5020 5460 5020 6590 3550 5070 5288.29 10.84 0 -38374 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1270 -243.18 1.45 12 1.30 -22.00 3684.00 6680 20241111 -19.91 4850 20241209 10.31 6680 -19.91 20241111 4850 10.31 20241209 6680 -19.91 20241111 4850 10.31 20241209 1.01 N 090850 500 118 억 2573527 N N 100 N 00 N
3 20241210 150706 57 100.00 KOSDAQ N N N N N 5330 260 2 5.13 1567928770 296566 139.82 5020 5460 5020 6590 3550 5070 5286.95 10.84 0 -32925 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1266 -242.27 1.45 12 1.25 -22.00 3684.00 6680 20241111 -20.21 4850 20241209 9.90 6680 -20.21 20241111 4850 9.90 20241209 6680 -20.21 20241111 4850 9.90 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
4 20241210 140706 57 100.00 KOSDAQ N N N N N 5310 240 2 4.73 1256114500 237801 112.11 5020 5460 5020 6590 3550 5070 5282.21 10.84 0 -32564 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1261 -241.36 1.44 12 1.00 -22.00 3684.00 6680 20241111 -20.51 4850 20241209 9.48 6680 -20.51 20241111 4850 9.48 20241209 6680 -20.51 20241111 4850 9.48 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
5 20241210 130705 57 100.00 KOSDAQ N N N N N 5240 170 2 3.35 497130840 95720 45.13 5020 5290 5020 6590 3550 5070 5193.59 10.84 0 -16648 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1244 -238.18 1.42 12 0.40 -22.00 3684.00 6680 20241111 -21.56 4850 20241209 8.04 6680 -21.56 20241111 4850 8.04 20241209 6680 -21.56 20241111 4850 8.04 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
6 20241210 120705 57 100.00 KOSDAQ N N N N N 5260 190 2 3.75 351008130 67811 31.97 5020 5290 5020 6590 3550 5070 5176.27 10.84 0 -22164 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1249 -239.09 1.43 12 0.29 -22.00 3684.00 6680 20241111 -21.26 4850 20241209 8.45 6680 -21.26 20241111 4850 8.45 20241209 6680 -21.26 20241111 4850 8.45 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
7 20241210 110705 57 100.00 KOSDAQ N N N N N 5200 130 2 2.56 197903630 38530 18.16 5020 5220 5020 6590 3550 5070 5136.35 10.84 0 -8830 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1235 -236.36 1.41 12 0.16 -22.00 3684.00 6680 20241111 -22.16 4850 20241209 7.22 6680 -22.16 20241111 4850 7.22 20241209 6680 -22.16 20241111 4850 7.22 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
8 20241210 100705 57 100.00 KOSDAQ N N N N N 5120 50 2 0.99 82640860 16206 7.64 5020 5160 5020 6590 3550 5070 5099.40 10.84 0 -2163 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1216 -232.73 1.39 12 0.07 -22.00 3684.00 6680 20241111 -23.35 4850 20241209 5.57 6680 -23.35 20241111 4850 5.57 20241209 6680 -23.35 20241111 4850 5.57 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
9 20241210 090710 57 100.00 KOSDAQ N N N N N 5150 80 2 1.58 14874780 2907 1.37 5020 5160 5020 6590 3550 5070 5116.88 10.84 0 -970 5323 5196 5023 4896 4723 5110 4810 119 1520 500 3650 10 1 23746361 1223 -234.09 1.40 12 0.01 -22.00 3684.00 6680 20241111 -22.90 4850 20241209 6.19 6680 -22.90 20241111 4850 6.19 20241209 6680 -22.90 20241111 4850 6.19 20241209 1.01 N 090850 500 118 억 2573527 N N 36 N 00 N
10 20241209 160703 57 100.00 KOSDAQ 신저가 N N N N N 5070 -90 5 -1.74 1060940740 211458 155.15 5120 5150 4850 6700 3620 5160 5017.26 10.71 0 69599 5420 5290 5190 5060 4960 5240 5010 119 1540 500 3710 10 1 23746361 1204 -230.45 1.38 12 0.89 -22.00 3684.00 6680 20241111 -24.10 4850 20241209 4.54 6680 -24.10 20241111 4850 4.54 20241209 6680 -24.10 20241111 4850 4.54 20241209 1.09 N 090850 500 118 억 2543217 N N 36 N 00 N
11 20241209 150703 57 100.00 KOSDAQ 신저가 N N N N N 5020 -140 5 -2.71 1015064440 202323 148.44 5120 5150 4850 6700 3620 5160 5017.05 10.71 0 67586 5420 5290 5190 5060 4960 5240 5010 119 1540 500 3710 10 1 23746361 1192 -228.18 1.36 12 0.85 -22.00 3684.00 6680 20241111 -24.85 4850 20241209 3.51 6680 -24.85 20241111 4850 3.51 20241209 6680 -24.85 20241111 4850 3.51 20241209 1.09 N 090850 500 118 억 2543217 N N 36 N 00 N
12 20241209 140704 57 100.00 KOSDAQ 신저가 N N N N N 5030 -130 5 -2.52 888480180 177128 129.96 5120 5150 4850 6700 3620 5160 5016.03 10.71 0 64258 5420 5290 5190 5060 4960 5240 5010 119 1540 500 3710 10 1 23746361 1194 -228.64 1.37 12 0.75 -22.00 3684.00 6680 20241111 -24.70 4850 20241209 3.71 6680 -24.70 20241111 4850 3.71 20241209 6680 -24.70 20241111 4850 3.71 20241209 1.09 N 090850 500 118 억 2543217 N N 36 N 00 N