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
109960/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
20241210,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,456,9,2,2.01,582115092,1334807,108.05,415,467,415,581,313,447,436.10,0.00,0,78236,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,916,5.63,0.18,12,0.66,81.00,2521.00,897,20231204,-49.16,402,20241209,13.43,840,-45.71,20240103,402,13.43,20241209,840,-45.71,20240103,402,13.43,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,150749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,462,15,2,3.36,569288257,1306829,105.79,415,467,415,581,313,447,435.63,0.00,0,72648,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,928,5.70,0.18,12,0.65,81.00,2521.00,897,20231204,-48.49,402,20241209,14.93,840,-45.00,20240103,402,14.93,20241209,840,-45.00,20240103,402,14.93,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,140749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,10,2,2.24,545358755,1254761,101.57,415,467,415,581,313,447,434.63,0.00,0,62178,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,918,5.64,0.18,12,0.62,81.00,2521.00,897,20231204,-49.05,402,20241209,13.68,840,-45.60,20240103,402,13.68,20241209,840,-45.60,20240103,402,13.68,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,130749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,11,2,2.46,530691696,1222613,98.97,415,467,415,581,313,447,434.06,0.00,0,47146,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,920,5.65,0.18,12,0.61,81.00,2521.00,897,20231204,-48.94,402,20241209,13.93,840,-45.48,20240103,402,13.93,20241209,840,-45.48,20240103,402,13.93,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,120749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,10,2,2.24,522707687,1205204,97.56,415,467,415,581,313,447,433.71,0.00,0,52221,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,918,5.64,0.18,12,0.60,81.00,2521.00,897,20231204,-49.05,402,20241209,13.68,840,-45.60,20240103,402,13.68,20241209,840,-45.60,20240103,402,13.68,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,110748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,13,2,2.91,506903731,1170978,94.79,415,466,415,581,313,447,432.89,0.00,0,53104,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,924,5.68,0.18,12,0.58,81.00,2521.00,897,20231204,-48.72,402,20241209,14.43,840,-45.24,20240103,402,14.43,20241209,840,-45.24,20240103,402,14.43,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,100749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,452,5,2,1.12,375874826,884158,71.57,415,456,415,581,313,447,425.12,0.00,0,178202,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,908,5.58,0.18,12,0.44,81.00,2521.00,897,20231204,-49.61,402,20241209,12.44,840,-46.19,20240103,402,12.44,20241209,840,-46.19,20240103,402,12.44,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241210,090754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,430,-17,5,-3.80,280554501,666336,53.94,415,437,415,581,313,447,421.04,0.00,0,154125,507,476,439,408,371,492,424,1004,134,500,300,1,1,200789269,863,5.31,0.17,12,0.33,81.00,2521.00,897,20231204,-52.06,402,20241209,6.97,840,-48.81,20240103,402,6.97,20241209,840,-48.81,20240103,402,6.97,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241209,160746,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,447,21,2,4.93,531785230,1235242,313.23,402,470,402,553,299,426,430.51,0.00,0,39500,448,436,429,417,410,433,414,1004,127,500,280,1,1,200789269,898,5.52,0.18,12,0.62,81.00,2521.00,897,20231204,-50.17,402,20241209,11.19,840,-46.79,20240103,402,11.19,20241209,840,-46.79,20240103,402,11.19,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241209,150746,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,458,32,2,7.51,502348984,1170358,296.78,402,470,402,553,299,426,429.23,0.00,0,25912,448,436,429,417,410,433,414,1004,127,500,280,1,1,200789269,920,5.65,0.18,12,0.58,81.00,2521.00,897,20231204,-48.94,402,20241209,13.93,840,-45.48,20240103,402,13.93,20241209,840,-45.48,20240103,402,13.93,20241209,0.76,N,109960,500,1003 억,,0,N,N,0,N,00,N
20241209,140748,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,441,15,2,3.52,447793271,1051259,266.58,402,465,402,553,299,426,425.96,0.00,0,21553,448,436,429,417,410,433,414,1004,127,500,280,1,1,200789269,885,5.44,0.17,12,0.52,81.00,2521.00,897,20231204,-50.84,402,20241209,9.70,840,-47.50,20240103,402,9.70,20241209,840,-47.50,20240103,402,9.70,20241209,0.76,N,109960,500,1003 억,,0,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 160749 57 100.00 KOSDAQ 유통 N N N N N 456 9 2 2.01 582115092 1334807 108.05 415 467 415 581 313 447 436.10 0.00 0 78236 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 916 5.63 0.18 12 0.66 81.00 2521.00 897 20231204 -49.16 402 20241209 13.43 840 -45.71 20240103 402 13.43 20241209 840 -45.71 20240103 402 13.43 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
3 20241210 150749 57 100.00 KOSDAQ 유통 N N N N N 462 15 2 3.36 569288257 1306829 105.79 415 467 415 581 313 447 435.63 0.00 0 72648 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 928 5.70 0.18 12 0.65 81.00 2521.00 897 20231204 -48.49 402 20241209 14.93 840 -45.00 20240103 402 14.93 20241209 840 -45.00 20240103 402 14.93 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
4 20241210 140749 57 100.00 KOSDAQ 유통 N N N N N 457 10 2 2.24 545358755 1254761 101.57 415 467 415 581 313 447 434.63 0.00 0 62178 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 918 5.64 0.18 12 0.62 81.00 2521.00 897 20231204 -49.05 402 20241209 13.68 840 -45.60 20240103 402 13.68 20241209 840 -45.60 20240103 402 13.68 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
5 20241210 130749 57 100.00 KOSDAQ 유통 N N N N N 458 11 2 2.46 530691696 1222613 98.97 415 467 415 581 313 447 434.06 0.00 0 47146 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 920 5.65 0.18 12 0.61 81.00 2521.00 897 20231204 -48.94 402 20241209 13.93 840 -45.48 20240103 402 13.93 20241209 840 -45.48 20240103 402 13.93 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
6 20241210 120749 57 100.00 KOSDAQ 유통 N N N N N 457 10 2 2.24 522707687 1205204 97.56 415 467 415 581 313 447 433.71 0.00 0 52221 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 918 5.64 0.18 12 0.60 81.00 2521.00 897 20231204 -49.05 402 20241209 13.68 840 -45.60 20240103 402 13.68 20241209 840 -45.60 20240103 402 13.68 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
7 20241210 110748 57 100.00 KOSDAQ 유통 N N N N N 460 13 2 2.91 506903731 1170978 94.79 415 466 415 581 313 447 432.89 0.00 0 53104 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 924 5.68 0.18 12 0.58 81.00 2521.00 897 20231204 -48.72 402 20241209 14.43 840 -45.24 20240103 402 14.43 20241209 840 -45.24 20240103 402 14.43 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
8 20241210 100749 57 100.00 KOSDAQ 유통 N N N N N 452 5 2 1.12 375874826 884158 71.57 415 456 415 581 313 447 425.12 0.00 0 178202 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 908 5.58 0.18 12 0.44 81.00 2521.00 897 20231204 -49.61 402 20241209 12.44 840 -46.19 20240103 402 12.44 20241209 840 -46.19 20240103 402 12.44 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
9 20241210 090754 57 100.00 KOSDAQ 유통 N N N N N 430 -17 5 -3.80 280554501 666336 53.94 415 437 415 581 313 447 421.04 0.00 0 154125 507 476 439 408 371 492 424 1004 134 500 300 1 1 200789269 863 5.31 0.17 12 0.33 81.00 2521.00 897 20231204 -52.06 402 20241209 6.97 840 -48.81 20240103 402 6.97 20241209 840 -48.81 20240103 402 6.97 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
10 20241209 160746 57 100.00 KOSDAQ 신저가 유통 N N N N N 447 21 2 4.93 531785230 1235242 313.23 402 470 402 553 299 426 430.51 0.00 0 39500 448 436 429 417 410 433 414 1004 127 500 280 1 1 200789269 898 5.52 0.18 12 0.62 81.00 2521.00 897 20231204 -50.17 402 20241209 11.19 840 -46.79 20240103 402 11.19 20241209 840 -46.79 20240103 402 11.19 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
11 20241209 150746 57 100.00 KOSDAQ 신저가 유통 N N N N N 458 32 2 7.51 502348984 1170358 296.78 402 470 402 553 299 426 429.23 0.00 0 25912 448 436 429 417 410 433 414 1004 127 500 280 1 1 200789269 920 5.65 0.18 12 0.58 81.00 2521.00 897 20231204 -48.94 402 20241209 13.93 840 -45.48 20240103 402 13.93 20241209 840 -45.48 20240103 402 13.93 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N
12 20241209 140748 57 100.00 KOSDAQ 신저가 유통 N N N N N 441 15 2 3.52 447793271 1051259 266.58 402 465 402 553 299 426 425.96 0.00 0 21553 448 436 429 417 410 433 414 1004 127 500 280 1 1 200789269 885 5.44 0.17 12 0.52 81.00 2521.00 897 20231204 -50.84 402 20241209 9.70 840 -47.50 20240103 402 9.70 20241209 840 -47.50 20240103 402 9.70 20241209 0.76 N 109960 500 1003 억 0 N N 0 N 00 N