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
104200/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
20241210,160739,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2850,245,2,9.40,106309070,38668,41.18,2580,2850,2580,3385,1825,2605,2749.00,0.36,0,15615,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,423,-8.33,0.53,12,0.26,-342.00,5346.00,5840,20240307,-51.20,2580,20241210,10.47,5840,-51.20,20240307,2580,10.47,20241210,5840,-51.20,20240307,2580,10.47,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,150740,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2775,170,2,6.53,89853645,32879,35.02,2580,2775,2580,3385,1825,2605,2732.86,0.36,0,17394,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,411,-8.11,0.52,12,0.22,-342.00,5346.00,5840,20240307,-52.48,2580,20241210,7.56,5840,-52.48,20240307,2580,7.56,20241210,5840,-52.48,20240307,2580,7.56,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,140740,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2755,150,2,5.76,70693495,25929,27.62,2580,2770,2580,3385,1825,2605,2726.43,0.36,0,13152,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,408,-8.06,0.52,12,0.17,-342.00,5346.00,5840,20240307,-52.83,2580,20241210,6.78,5840,-52.83,20240307,2580,6.78,20241210,5840,-52.83,20240307,2580,6.78,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,130739,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2745,140,2,5.37,61621190,22642,24.12,2580,2770,2580,3385,1825,2605,2721.54,0.36,0,11046,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,407,-8.03,0.51,12,0.15,-342.00,5346.00,5840,20240307,-53.00,2580,20241210,6.40,5840,-53.00,20240307,2580,6.40,20241210,5840,-53.00,20240307,2580,6.40,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,120739,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2750,145,2,5.57,58870605,21640,23.05,2580,2770,2580,3385,1825,2605,2720.45,0.36,0,10718,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,408,-8.04,0.51,12,0.15,-342.00,5346.00,5840,20240307,-52.91,2580,20241210,6.59,5840,-52.91,20240307,2580,6.59,20241210,5840,-52.91,20240307,2580,6.59,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,110739,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2745,140,2,5.37,50325025,18534,19.74,2580,2745,2580,3385,1825,2605,2715.28,0.36,0,9803,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,407,-8.03,0.51,12,0.12,-342.00,5346.00,5840,20240307,-53.00,2580,20241210,6.40,5840,-53.00,20240307,2580,6.40,20241210,5840,-53.00,20240307,2580,6.40,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,100740,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2710,105,2,4.03,31305950,11569,12.32,2580,2740,2580,3385,1825,2605,2706.02,0.36,0,4518,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,402,-7.92,0.51,12,0.08,-342.00,5346.00,5840,20240307,-53.60,2580,20241210,5.04,5840,-53.60,20240307,2580,5.04,20241210,5840,-53.60,20240307,2580,5.04,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241210,090744,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2700,95,2,3.65,11293920,4198,4.47,2580,2730,2580,3385,1825,2605,2690.31,0.36,0,956,3021,2812,2706,2497,2391,2760,2445,74,780,500,1660,5,1,14827550,400,-7.89,0.51,12,0.03,-342.00,5346.00,5840,20240307,-53.77,2580,20241210,4.65,5840,-53.77,20240307,2580,4.65,20241210,5840,-53.77,20240307,2580,4.65,20241210,3.50,N,104200,500,74 억,,52899,N,N,0,N,01,N
20241209,160737,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2605,-295,5,-10.17,236487365,87724,105.65,2875,2915,2600,3770,2030,2900,2696.40,0.47,0,-16584,3196,3047,2901,2752,2606,2975,2680,74,870,500,1850,5,1,14827550,386,-7.62,0.49,12,0.59,-342.00,5346.00,5840,20240307,-55.39,2600,20241209,0.19,5840,-55.39,20240307,2600,0.19,20241209,5840,-55.39,20240307,2600,0.19,20241209,3.48,N,104200,500,74 억,,69393,N,N,0,N,00,N
20241209,150737,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2630,-270,5,-9.31,214199945,79218,95.41,2875,2915,2600,3770,2030,2900,2703.93,0.47,0,-14839,3196,3047,2901,2752,2606,2975,2680,74,870,500,1850,5,1,14827550,390,-7.69,0.49,12,0.53,-342.00,5346.00,5840,20240307,-54.97,2600,20241209,1.15,5840,-54.97,20240307,2600,1.15,20241209,5840,-54.97,20240307,2600,1.15,20241209,3.48,N,104200,500,74 억,,69393,N,N,0,N,00,N
20241209,140739,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2650,-250,5,-8.62,187601195,69157,83.29,2875,2915,2600,3770,2030,2900,2712.69,0.47,0,-11956,3196,3047,2901,2752,2606,2975,2680,74,870,500,1850,5,1,14827550,393,-7.75,0.50,12,0.47,-342.00,5346.00,5840,20240307,-54.62,2600,20241209,1.92,5840,-54.62,20240307,2600,1.92,20241209,5840,-54.62,20240307,2600,1.92,20241209,3.48,N,104200,500,74 억,,69393,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 160739 54 100.00 KOSDAQ 신저가 N N N N N 2850 245 2 9.40 106309070 38668 41.18 2580 2850 2580 3385 1825 2605 2749.00 0.36 0 15615 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 423 -8.33 0.53 12 0.26 -342.00 5346.00 5840 20240307 -51.20 2580 20241210 10.47 5840 -51.20 20240307 2580 10.47 20241210 5840 -51.20 20240307 2580 10.47 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
3 20241210 150740 54 100.00 KOSDAQ 신저가 N N N N N 2775 170 2 6.53 89853645 32879 35.02 2580 2775 2580 3385 1825 2605 2732.86 0.36 0 17394 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 411 -8.11 0.52 12 0.22 -342.00 5346.00 5840 20240307 -52.48 2580 20241210 7.56 5840 -52.48 20240307 2580 7.56 20241210 5840 -52.48 20240307 2580 7.56 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
4 20241210 140740 54 100.00 KOSDAQ 신저가 N N N N N 2755 150 2 5.76 70693495 25929 27.62 2580 2770 2580 3385 1825 2605 2726.43 0.36 0 13152 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 408 -8.06 0.52 12 0.17 -342.00 5346.00 5840 20240307 -52.83 2580 20241210 6.78 5840 -52.83 20240307 2580 6.78 20241210 5840 -52.83 20240307 2580 6.78 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
5 20241210 130739 54 100.00 KOSDAQ 신저가 N N N N N 2745 140 2 5.37 61621190 22642 24.12 2580 2770 2580 3385 1825 2605 2721.54 0.36 0 11046 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 407 -8.03 0.51 12 0.15 -342.00 5346.00 5840 20240307 -53.00 2580 20241210 6.40 5840 -53.00 20240307 2580 6.40 20241210 5840 -53.00 20240307 2580 6.40 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
6 20241210 120739 54 100.00 KOSDAQ 신저가 N N N N N 2750 145 2 5.57 58870605 21640 23.05 2580 2770 2580 3385 1825 2605 2720.45 0.36 0 10718 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 408 -8.04 0.51 12 0.15 -342.00 5346.00 5840 20240307 -52.91 2580 20241210 6.59 5840 -52.91 20240307 2580 6.59 20241210 5840 -52.91 20240307 2580 6.59 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
7 20241210 110739 54 100.00 KOSDAQ 신저가 N N N N N 2745 140 2 5.37 50325025 18534 19.74 2580 2745 2580 3385 1825 2605 2715.28 0.36 0 9803 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 407 -8.03 0.51 12 0.12 -342.00 5346.00 5840 20240307 -53.00 2580 20241210 6.40 5840 -53.00 20240307 2580 6.40 20241210 5840 -53.00 20240307 2580 6.40 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
8 20241210 100740 54 100.00 KOSDAQ 신저가 N N N N N 2710 105 2 4.03 31305950 11569 12.32 2580 2740 2580 3385 1825 2605 2706.02 0.36 0 4518 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 402 -7.92 0.51 12 0.08 -342.00 5346.00 5840 20240307 -53.60 2580 20241210 5.04 5840 -53.60 20240307 2580 5.04 20241210 5840 -53.60 20240307 2580 5.04 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
9 20241210 090744 54 100.00 KOSDAQ 신저가 N N N N N 2700 95 2 3.65 11293920 4198 4.47 2580 2730 2580 3385 1825 2605 2690.31 0.36 0 956 3021 2812 2706 2497 2391 2760 2445 74 780 500 1660 5 1 14827550 400 -7.89 0.51 12 0.03 -342.00 5346.00 5840 20240307 -53.77 2580 20241210 4.65 5840 -53.77 20240307 2580 4.65 20241210 5840 -53.77 20240307 2580 4.65 20241210 3.50 N 104200 500 74 억 52899 N N 0 N 01 N
10 20241209 160737 57 100.00 KOSDAQ 신저가 N N N N N 2605 -295 5 -10.17 236487365 87724 105.65 2875 2915 2600 3770 2030 2900 2696.40 0.47 0 -16584 3196 3047 2901 2752 2606 2975 2680 74 870 500 1850 5 1 14827550 386 -7.62 0.49 12 0.59 -342.00 5346.00 5840 20240307 -55.39 2600 20241209 0.19 5840 -55.39 20240307 2600 0.19 20241209 5840 -55.39 20240307 2600 0.19 20241209 3.48 N 104200 500 74 억 69393 N N 0 N 00 N
11 20241209 150737 57 100.00 KOSDAQ 신저가 N N N N N 2630 -270 5 -9.31 214199945 79218 95.41 2875 2915 2600 3770 2030 2900 2703.93 0.47 0 -14839 3196 3047 2901 2752 2606 2975 2680 74 870 500 1850 5 1 14827550 390 -7.69 0.49 12 0.53 -342.00 5346.00 5840 20240307 -54.97 2600 20241209 1.15 5840 -54.97 20240307 2600 1.15 20241209 5840 -54.97 20240307 2600 1.15 20241209 3.48 N 104200 500 74 억 69393 N N 0 N 00 N
12 20241209 140739 57 100.00 KOSDAQ 신저가 N N N N N 2650 -250 5 -8.62 187601195 69157 83.29 2875 2915 2600 3770 2030 2900 2712.69 0.47 0 -11956 3196 3047 2901 2752 2606 2975 2680 74 870 500 1850 5 1 14827550 393 -7.75 0.50 12 0.47 -342.00 5346.00 5840 20240307 -54.62 2600 20241209 1.92 5840 -54.62 20240307 2600 1.92 20241209 5840 -54.62 20240307 2600 1.92 20241209 3.48 N 104200 500 74 억 69393 N N 0 N 00 N