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
094860/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
20241210,160717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1040,40,2,4.00,84500569,82334,34.97,970,1051,970,1300,700,1000,1026.31,19.39,0,12104,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,223,-3.23,0.66,12,0.38,-322.00,1585.00,2795,20240219,-62.79,970,20241210,7.22,2795,-62.79,20240219,970,7.22,20241210,2795,-62.79,20240219,339,206.78,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,150718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1043,43,2,4.30,81744030,79682,33.85,970,1051,970,1300,700,1000,1025.88,19.39,0,11724,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,223,-3.24,0.66,12,0.37,-322.00,1585.00,2795,20240219,-62.68,970,20241210,7.53,2795,-62.68,20240219,970,7.53,20241210,2795,-62.68,20240219,339,207.67,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,140718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1038,38,2,3.80,75463771,73647,31.28,970,1051,970,1300,700,1000,1024.67,19.39,0,8678,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,222,-3.22,0.65,12,0.34,-322.00,1585.00,2795,20240219,-62.86,970,20241210,7.01,2795,-62.86,20240219,970,7.01,20241210,2795,-62.86,20240219,339,206.19,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,130717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1040,40,2,4.00,64357683,62954,26.74,970,1051,970,1300,700,1000,1022.30,19.39,0,6462,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,223,-3.23,0.66,12,0.29,-322.00,1585.00,2795,20240219,-62.79,970,20241210,7.22,2795,-62.79,20240219,970,7.22,20241210,2795,-62.79,20240219,339,206.78,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,120717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1041,41,2,4.10,62440829,61108,25.96,970,1051,970,1300,700,1000,1021.81,19.39,0,5474,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,223,-3.23,0.66,12,0.29,-322.00,1585.00,2795,20240219,-62.75,970,20241210,7.32,2795,-62.75,20240219,970,7.32,20241210,2795,-62.75,20240219,339,207.08,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,110717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1032,32,2,3.20,51934237,51039,21.68,970,1043,970,1300,700,1000,1017.54,19.39,0,6243,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,221,-3.20,0.65,12,0.24,-322.00,1585.00,2795,20240219,-63.08,970,20241210,6.39,2795,-63.08,20240219,970,6.39,20241210,2795,-63.08,20240219,339,204.42,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,100717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1030,30,2,3.00,46167725,45446,19.30,970,1043,970,1300,700,1000,1015.88,19.39,0,4843,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,220,-3.20,0.65,12,0.21,-322.00,1585.00,2795,20240219,-63.15,970,20241210,6.19,2795,-63.15,20240219,970,6.19,20241210,2795,-63.15,20240219,339,203.83,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241210,090722,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1008,8,2,0.80,9938323,10148,4.31,970,1035,970,1300,700,1000,979.34,19.39,0,2339,1106,1053,1023,970,940,1038,955,107,300,500,620,1,1,21399569,216,-3.13,0.64,12,0.05,-322.00,1585.00,2795,20240219,-63.94,970,20241210,3.92,2795,-63.94,20240219,970,3.92,20241210,2795,-63.94,20240219,339,197.35,20231227,0.23,N,094860,500,106 억,,4149127,N,N,0,N,00,N
20241209,160715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1000,-94,5,-8.59,235140449,231656,69.01,1050,1076,993,1422,766,1094,1015.14,19.43,0,-9580,1218,1155,1117,1054,1016,1187,1086,107,328,500,670,1,1,21399569,214,-3.11,0.63,12,1.08,-322.00,1585.00,2795,20240219,-64.22,993,20241209,0.70,2795,-64.22,20240219,993,0.70,20241209,2795,-64.22,20240219,339,194.99,20231227,0.19,N,094860,500,106 억,,4158375,N,N,0,N,00,N
20241209,150715,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1007,-87,5,-7.95,220844381,217368,64.75,1050,1076,993,1422,766,1094,1015.99,19.43,0,-9447,1218,1155,1117,1054,1016,1187,1086,107,328,500,670,1,1,21399569,215,-3.13,0.64,12,1.02,-322.00,1585.00,2795,20240219,-63.97,993,20241209,1.41,2795,-63.97,20240219,993,1.41,20241209,2795,-63.97,20240219,339,197.05,20231227,0.19,N,094860,500,106 억,,4158375,N,N,0,N,00,N
20241209,140716,57,100.00,KOSDAQ,,,N,N,N,N, ,N,996,-98,5,-8.96,216739478,213275,63.53,1050,1076,993,1422,766,1094,1016.24,19.43,0,-9204,1218,1155,1117,1054,1016,1187,1086,107,328,500,670,1,1,21399569,213,-3.09,0.63,12,1.00,-322.00,1585.00,2795,20240219,-64.36,993,20241209,0.30,2795,-64.36,20240219,993,0.30,20241209,2795,-64.36,20240219,339,193.81,20231227,0.19,N,094860,500,106 억,,4158375,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 160717 57 100.00 KOSDAQ N N N N N 1040 40 2 4.00 84500569 82334 34.97 970 1051 970 1300 700 1000 1026.31 19.39 0 12104 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 223 -3.23 0.66 12 0.38 -322.00 1585.00 2795 20240219 -62.79 970 20241210 7.22 2795 -62.79 20240219 970 7.22 20241210 2795 -62.79 20240219 339 206.78 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
3 20241210 150718 57 100.00 KOSDAQ N N N N N 1043 43 2 4.30 81744030 79682 33.85 970 1051 970 1300 700 1000 1025.88 19.39 0 11724 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 223 -3.24 0.66 12 0.37 -322.00 1585.00 2795 20240219 -62.68 970 20241210 7.53 2795 -62.68 20240219 970 7.53 20241210 2795 -62.68 20240219 339 207.67 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
4 20241210 140718 57 100.00 KOSDAQ N N N N N 1038 38 2 3.80 75463771 73647 31.28 970 1051 970 1300 700 1000 1024.67 19.39 0 8678 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 222 -3.22 0.65 12 0.34 -322.00 1585.00 2795 20240219 -62.86 970 20241210 7.01 2795 -62.86 20240219 970 7.01 20241210 2795 -62.86 20240219 339 206.19 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
5 20241210 130717 57 100.00 KOSDAQ N N N N N 1040 40 2 4.00 64357683 62954 26.74 970 1051 970 1300 700 1000 1022.30 19.39 0 6462 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 223 -3.23 0.66 12 0.29 -322.00 1585.00 2795 20240219 -62.79 970 20241210 7.22 2795 -62.79 20240219 970 7.22 20241210 2795 -62.79 20240219 339 206.78 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
6 20241210 120717 57 100.00 KOSDAQ N N N N N 1041 41 2 4.10 62440829 61108 25.96 970 1051 970 1300 700 1000 1021.81 19.39 0 5474 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 223 -3.23 0.66 12 0.29 -322.00 1585.00 2795 20240219 -62.75 970 20241210 7.32 2795 -62.75 20240219 970 7.32 20241210 2795 -62.75 20240219 339 207.08 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
7 20241210 110717 57 100.00 KOSDAQ N N N N N 1032 32 2 3.20 51934237 51039 21.68 970 1043 970 1300 700 1000 1017.54 19.39 0 6243 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 221 -3.20 0.65 12 0.24 -322.00 1585.00 2795 20240219 -63.08 970 20241210 6.39 2795 -63.08 20240219 970 6.39 20241210 2795 -63.08 20240219 339 204.42 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
8 20241210 100717 57 100.00 KOSDAQ N N N N N 1030 30 2 3.00 46167725 45446 19.30 970 1043 970 1300 700 1000 1015.88 19.39 0 4843 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 220 -3.20 0.65 12 0.21 -322.00 1585.00 2795 20240219 -63.15 970 20241210 6.19 2795 -63.15 20240219 970 6.19 20241210 2795 -63.15 20240219 339 203.83 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
9 20241210 090722 57 100.00 KOSDAQ N N N N N 1008 8 2 0.80 9938323 10148 4.31 970 1035 970 1300 700 1000 979.34 19.39 0 2339 1106 1053 1023 970 940 1038 955 107 300 500 620 1 1 21399569 216 -3.13 0.64 12 0.05 -322.00 1585.00 2795 20240219 -63.94 970 20241210 3.92 2795 -63.94 20240219 970 3.92 20241210 2795 -63.94 20240219 339 197.35 20231227 0.23 N 094860 500 106 억 4149127 N N 0 N 00 N
10 20241209 160715 57 100.00 KOSDAQ N N N N N 1000 -94 5 -8.59 235140449 231656 69.01 1050 1076 993 1422 766 1094 1015.14 19.43 0 -9580 1218 1155 1117 1054 1016 1187 1086 107 328 500 670 1 1 21399569 214 -3.11 0.63 12 1.08 -322.00 1585.00 2795 20240219 -64.22 993 20241209 0.70 2795 -64.22 20240219 993 0.70 20241209 2795 -64.22 20240219 339 194.99 20231227 0.19 N 094860 500 106 억 4158375 N N 0 N 00 N
11 20241209 150715 57 100.00 KOSDAQ N N N N N 1007 -87 5 -7.95 220844381 217368 64.75 1050 1076 993 1422 766 1094 1015.99 19.43 0 -9447 1218 1155 1117 1054 1016 1187 1086 107 328 500 670 1 1 21399569 215 -3.13 0.64 12 1.02 -322.00 1585.00 2795 20240219 -63.97 993 20241209 1.41 2795 -63.97 20240219 993 1.41 20241209 2795 -63.97 20240219 339 197.05 20231227 0.19 N 094860 500 106 억 4158375 N N 0 N 00 N
12 20241209 140716 57 100.00 KOSDAQ N N N N N 996 -98 5 -8.96 216739478 213275 63.53 1050 1076 993 1422 766 1094 1016.24 19.43 0 -9204 1218 1155 1117 1054 1016 1187 1086 107 328 500 670 1 1 21399569 213 -3.09 0.63 12 1.00 -322.00 1585.00 2795 20240219 -64.36 993 20241209 0.30 2795 -64.36 20240219 993 0.30 20241209 2795 -64.36 20240219 339 193.81 20231227 0.19 N 094860 500 106 억 4158375 N N 0 N 00 N