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
204840/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
20241210,160916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,996,-5,5,-0.50,789118865,783196,168.68,1020,1049,979,1301,701,1001,1007.56,0.23,0,-53419,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,766,-16.60,5.06,12,1.02,-60.00,197.00,1540,20240306,-35.32,964,20241209,3.32,1540,-35.32,20240306,964,3.32,20241209,1540,-35.32,20240306,964,3.32,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,999,-2,5,-0.20,774289754,768297,165.48,1020,1049,979,1301,701,1001,1007.80,0.23,0,-53255,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,768,-16.65,5.07,12,1.00,-60.00,197.00,1540,20240306,-35.13,964,20241209,3.63,1540,-35.13,20240306,964,3.63,20241209,1540,-35.13,20240306,964,3.63,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,140917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,994,-7,5,-0.70,726422035,720261,155.13,1020,1049,979,1301,701,1001,1008.55,0.23,0,-39053,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,764,-16.57,5.05,12,0.94,-60.00,197.00,1540,20240306,-35.45,964,20241209,3.11,1540,-35.45,20240306,964,3.11,20241209,1540,-35.45,20240306,964,3.11,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,130918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,-12,5,-1.20,686590758,680019,146.46,1020,1049,979,1301,701,1001,1009.66,0.23,0,-28832,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,760,-16.48,5.02,12,0.88,-60.00,197.00,1540,20240306,-35.78,964,20241209,2.59,1540,-35.78,20240306,964,2.59,20241209,1540,-35.78,20240306,964,2.59,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,120917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,997,-4,5,-0.40,553160240,544870,117.35,1020,1049,994,1301,701,1001,1015.22,0.23,0,3481,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,766,-16.62,5.06,12,0.71,-60.00,197.00,1540,20240306,-35.26,964,20241209,3.42,1540,-35.26,20240306,964,3.42,20241209,1540,-35.26,20240306,964,3.42,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,110916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,39,2,3.90,359682853,354486,76.35,1020,1043,994,1301,701,1001,1014.66,0.23,0,959,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,799,-17.33,5.28,12,0.46,-60.00,197.00,1540,20240306,-32.47,964,20241209,7.88,1540,-32.47,20240306,964,7.88,20241209,1540,-32.47,20240306,964,7.88,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,100917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,10,2,1.00,240614094,237578,51.17,1020,1043,994,1301,701,1001,1012.78,0.23,0,23225,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,777,-16.85,5.13,12,0.31,-60.00,197.00,1540,20240306,-34.35,964,20241209,4.88,1540,-34.35,20240306,964,4.88,20241209,1540,-34.35,20240306,964,4.88,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241210,090923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,25,2,2.50,51025355,49555,10.67,1020,1043,1016,1301,701,1001,1029.67,0.23,0,3975,1077,1038,1001,962,925,1058,982,77,300,100,680,1,1,76865206,789,-17.10,5.21,12,0.06,-60.00,197.00,1540,20240306,-33.38,964,20241209,6.43,1540,-33.38,20240306,964,6.43,20241209,1540,-33.38,20240306,964,6.43,20241209,0.06,N,204840,100,76 억,,175367,N,N,0,N,00,N
20241209,160914,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1001,-18,5,-1.77,453912632,458235,67.36,985,1040,964,1324,714,1019,990.56,0.28,0,-39627,1089,1054,1015,980,941,1071,997,77,305,100,690,1,1,76865206,769,-16.68,5.08,12,0.60,-60.00,197.00,1540,20240306,-35.00,964,20241209,3.84,1540,-35.00,20240306,964,3.84,20241209,1540,-35.00,20240306,964,3.84,20241209,0.06,N,204840,100,76 억,,213839,N,N,0,N,00,N
20241209,150915,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1002,-17,5,-1.67,432876278,437240,64.28,985,1040,964,1324,714,1019,990.02,0.28,0,-34706,1089,1054,1015,980,941,1071,997,77,305,100,690,1,1,76865206,770,-16.70,5.09,12,0.57,-60.00,197.00,1540,20240306,-34.94,964,20241209,3.94,1540,-34.94,20240306,964,3.94,20241209,1540,-34.94,20240306,964,3.94,20241209,0.06,N,204840,100,76 억,,213839,N,N,0,N,00,N
20241209,140916,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,988,-31,5,-3.04,274816532,280128,41.18,985,1003,964,1324,714,1019,981.04,0.28,0,-7040,1089,1054,1015,980,941,1071,997,77,305,100,690,1,1,76865206,759,-16.47,5.02,12,0.36,-60.00,197.00,1540,20240306,-35.84,964,20241209,2.49,1540,-35.84,20240306,964,2.49,20241209,1540,-35.84,20240306,964,2.49,20241209,0.06,N,204840,100,76 억,,213839,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 160916 57 100.00 KOSDAQ 유통 N N N N N 996 -5 5 -0.50 789118865 783196 168.68 1020 1049 979 1301 701 1001 1007.56 0.23 0 -53419 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 766 -16.60 5.06 12 1.02 -60.00 197.00 1540 20240306 -35.32 964 20241209 3.32 1540 -35.32 20240306 964 3.32 20241209 1540 -35.32 20240306 964 3.32 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
3 20241210 150918 57 100.00 KOSDAQ 유통 N N N N N 999 -2 5 -0.20 774289754 768297 165.48 1020 1049 979 1301 701 1001 1007.80 0.23 0 -53255 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 768 -16.65 5.07 12 1.00 -60.00 197.00 1540 20240306 -35.13 964 20241209 3.63 1540 -35.13 20240306 964 3.63 20241209 1540 -35.13 20240306 964 3.63 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
4 20241210 140917 57 100.00 KOSDAQ 유통 N N N N N 994 -7 5 -0.70 726422035 720261 155.13 1020 1049 979 1301 701 1001 1008.55 0.23 0 -39053 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 764 -16.57 5.05 12 0.94 -60.00 197.00 1540 20240306 -35.45 964 20241209 3.11 1540 -35.45 20240306 964 3.11 20241209 1540 -35.45 20240306 964 3.11 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
5 20241210 130918 57 100.00 KOSDAQ 유통 N N N N N 989 -12 5 -1.20 686590758 680019 146.46 1020 1049 979 1301 701 1001 1009.66 0.23 0 -28832 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 760 -16.48 5.02 12 0.88 -60.00 197.00 1540 20240306 -35.78 964 20241209 2.59 1540 -35.78 20240306 964 2.59 20241209 1540 -35.78 20240306 964 2.59 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
6 20241210 120917 57 100.00 KOSDAQ 유통 N N N N N 997 -4 5 -0.40 553160240 544870 117.35 1020 1049 994 1301 701 1001 1015.22 0.23 0 3481 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 766 -16.62 5.06 12 0.71 -60.00 197.00 1540 20240306 -35.26 964 20241209 3.42 1540 -35.26 20240306 964 3.42 20241209 1540 -35.26 20240306 964 3.42 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
7 20241210 110916 57 100.00 KOSDAQ 유통 N N N N N 1040 39 2 3.90 359682853 354486 76.35 1020 1043 994 1301 701 1001 1014.66 0.23 0 959 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 799 -17.33 5.28 12 0.46 -60.00 197.00 1540 20240306 -32.47 964 20241209 7.88 1540 -32.47 20240306 964 7.88 20241209 1540 -32.47 20240306 964 7.88 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
8 20241210 100917 57 100.00 KOSDAQ 유통 N N N N N 1011 10 2 1.00 240614094 237578 51.17 1020 1043 994 1301 701 1001 1012.78 0.23 0 23225 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 777 -16.85 5.13 12 0.31 -60.00 197.00 1540 20240306 -34.35 964 20241209 4.88 1540 -34.35 20240306 964 4.88 20241209 1540 -34.35 20240306 964 4.88 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
9 20241210 090923 57 100.00 KOSDAQ 유통 N N N N N 1026 25 2 2.50 51025355 49555 10.67 1020 1043 1016 1301 701 1001 1029.67 0.23 0 3975 1077 1038 1001 962 925 1058 982 77 300 100 680 1 1 76865206 789 -17.10 5.21 12 0.06 -60.00 197.00 1540 20240306 -33.38 964 20241209 6.43 1540 -33.38 20240306 964 6.43 20241209 1540 -33.38 20240306 964 6.43 20241209 0.06 N 204840 100 76 억 175367 N N 0 N 00 N
10 20241209 160914 57 100.00 KOSDAQ 신저가 유통 N N N N N 1001 -18 5 -1.77 453912632 458235 67.36 985 1040 964 1324 714 1019 990.56 0.28 0 -39627 1089 1054 1015 980 941 1071 997 77 305 100 690 1 1 76865206 769 -16.68 5.08 12 0.60 -60.00 197.00 1540 20240306 -35.00 964 20241209 3.84 1540 -35.00 20240306 964 3.84 20241209 1540 -35.00 20240306 964 3.84 20241209 0.06 N 204840 100 76 억 213839 N N 0 N 00 N
11 20241209 150915 57 100.00 KOSDAQ 신저가 유통 N N N N N 1002 -17 5 -1.67 432876278 437240 64.28 985 1040 964 1324 714 1019 990.02 0.28 0 -34706 1089 1054 1015 980 941 1071 997 77 305 100 690 1 1 76865206 770 -16.70 5.09 12 0.57 -60.00 197.00 1540 20240306 -34.94 964 20241209 3.94 1540 -34.94 20240306 964 3.94 20241209 1540 -34.94 20240306 964 3.94 20241209 0.06 N 204840 100 76 억 213839 N N 0 N 00 N
12 20241209 140916 57 100.00 KOSDAQ 신저가 유통 N N N N N 988 -31 5 -3.04 274816532 280128 41.18 985 1003 964 1324 714 1019 981.04 0.28 0 -7040 1089 1054 1015 980 941 1071 997 77 305 100 690 1 1 76865206 759 -16.47 5.02 12 0.36 -60.00 197.00 1540 20240306 -35.84 964 20241209 2.49 1540 -35.84 20240306 964 2.49 20241209 1540 -35.84 20240306 964 2.49 20241209 0.06 N 204840 100 76 억 213839 N N 0 N 00 N